48,620€
-4,29%
Echtzeit-Aktienkurs AAR Corp
Bid:
Ask:
Aktienkurse zur AAR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 51,70 | 51,70 | 47,76 | 49,44 | -2,68% | 97,00 |
| 02.04.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -1,45% | 1,00 |
| 01.04.2025 | 52,20 | 52,20 | 50,15 | 51,55 | -2,00% | 522,00 |
| 31.03.2025 | 53,20 | 53,20 | 50,55 | 52,60 | -4,54% | 535,00 |
| 28.03.2025 | 63,85 | 66,00 | 55,10 | 55,10 | -13,64% | 39,00 |
| 27.03.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -2,22% | 25,00 |
| 26.03.2025 | 65,10 | 65,25 | 63,80 | 65,25 | 0,15% | 21,00 |
| 25.03.2025 | 65,35 | 65,35 | 65,15 | 65,15 | 1,88% | 53,00 |
| 24.03.2025 | 63,70 | 63,95 | 63,70 | 63,95 | 2,73% | 628,00 |
| 21.03.2025 | 62,90 | 62,90 | 62,25 | 62,25 | 0,24% | 10,00 |
| 20.03.2025 | 64,00 | 64,05 | 62,10 | 62,10 | -1,90% | 158,00 |
| 19.03.2025 | 63,10 | 63,75 | 63,05 | 63,30 | 2,10% | 225,00 |
| 18.03.2025 | 61,60 | 62,75 | 61,50 | 62,00 | -0,80% | 549,00 |
| 17.03.2025 | 60,90 | 63,20 | 60,90 | 62,50 | 1,79% | 46,00 |
| 14.03.2025 | 60,60 | 62,10 | 60,60 | 61,40 | 0,49% | 9,00 |
| 13.03.2025 | 60,93 | 61,65 | 60,23 | 61,10 | 0,33% | - |
| 12.03.2025 | 60,05 | 60,90 | 60,05 | 60,90 | 1,54% | 40,00 |
| 11.03.2025 | 59,23 | 60,40 | 58,20 | 59,98 | 0,38% | - |
| 10.03.2025 | 59,90 | 59,90 | 59,75 | 59,75 | 3,11% | 27,00 |
| 07.03.2025 | 59,85 | 59,85 | 57,95 | 57,95 | -2,28% | 57,00 |
| 06.03.2025 | 59,45 | 59,45 | 58,10 | 59,30 | -0,67% | 39,00 |
| 05.03.2025 | 59,80 | 59,90 | 59,00 | 59,70 | 0,34% | 118,00 |
| 04.03.2025 | 61,00 | 61,00 | 59,00 | 59,50 | -1,98% | 277,00 |
| 03.03.2025 | 63,05 | 63,10 | 60,70 | 60,70 | -2,02% | 375,00 |
| 28.02.2025 | 63,00 | 63,00 | 61,95 | 61,95 | 2,74% | 33,00 |
| 27.02.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 0,00% | 2,00 |
| 26.02.2025 | 61,60 | 61,60 | 60,30 | 60,30 | 1,26% | 51,00 |
| 25.02.2025 | 58,75 | 60,35 | 58,75 | 59,55 | -0,50% | 41,00 |
| 24.02.2025 | 59,85 | 59,85 | 59,85 | 59,85 | 0,84% | 1,00 |
| 21.02.2025 | 61,70 | 61,70 | 59,30 | 59,35 | -3,18% | 469,00 |
| 20.02.2025 | 62,10 | 62,10 | 61,30 | 61,30 | -1,61% | 102,00 |
| 19.02.2025 | 61,60 | 62,30 | 61,60 | 62,30 | -0,40% | 183,00 |
| 18.02.2025 | 61,45 | 62,55 | 61,40 | 62,55 | -0,08% | 30,00 |
| 17.02.2025 | 61,20 | 62,60 | 61,20 | 62,60 | 1,13% | 43,00 |
| 14.02.2025 | 62,60 | 62,60 | 61,90 | 61,90 | -3,73% | 30,00 |
| 13.02.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -3,81% | 25,00 |
| 12.02.2025 | 67,10 | 67,10 | 66,85 | 66,85 | 0,38% | 102,00 |
| 11.02.2025 | 66,28 | 66,85 | 65,23 | 66,60 | 0,91% | - |
| 10.02.2025 | 65,70 | 66,00 | 65,70 | 66,00 | 0,08% | 270,00 |
| 07.02.2025 | 65,95 | 65,95 | 65,95 | 65,95 | 0,84% | 23,00 |
| 06.02.2025 | 65,95 | 65,95 | 65,40 | 65,40 | 2,35% | 28,00 |
| 05.02.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -1,69% | 4,00 |
| 04.02.2025 | 64,40 | 65,00 | 64,40 | 65,00 | -1,44% | 28,00 |
| 03.02.2025 | 65,95 | 65,95 | 65,95 | 65,95 | 1,00% | 35,00 |
| 31.01.2025 | 66,38 | 66,68 | 65,05 | 65,30 | -0,08% | - |
| 30.01.2025 | 65,25 | 65,80 | 65,20 | 65,35 | 0,00% | 76,00 |
| 29.01.2025 | 65,35 | 65,35 | 65,35 | 65,35 | -1,80% | 5,00 |
| 28.01.2025 | 65,20 | 66,55 | 65,20 | 66,55 | 0,99% | 52,00 |
| 27.01.2025 | 65,90 | 65,90 | 65,90 | 65,90 | -1,93% | 8,00 |
| 24.01.2025 | 67,25 | 67,35 | 65,90 | 67,20 | -0,44% | - |
| 23.01.2025 | 68,15 | 68,15 | 67,50 | 67,50 | -0,95% | 94,00 |
| 22.01.2025 | 68,55 | 68,95 | 68,15 | 68,15 | -2,01% | 47,00 |
| 21.01.2025 | 69,55 | 69,55 | 69,55 | 69,55 | 1,09% | 465,00 |
| 20.01.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -1,36% | 1,00 |
| 17.01.2025 | 69,40 | 69,75 | 68,10 | 69,75 | 3,03% | 37,00 |
| 16.01.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -0,15% | 2,00 |
| 15.01.2025 | 68,10 | 68,10 | 67,00 | 67,80 | 0,48% | 106,00 |
| 14.01.2025 | 67,85 | 68,10 | 66,73 | 67,48 | 0,93% | - |
| 13.01.2025 | 66,85 | 66,85 | 66,85 | 66,85 | 1,25% | 8,00 |
| 10.01.2025 | 65,10 | 66,08 | 63,28 | 66,03 | 2,44% | - |
| 09.01.2025 | 65,70 | 65,70 | 64,45 | 64,45 | -1,00% | 31,00 |
| 08.01.2025 | 63,65 | 66,25 | 62,65 | 65,10 | 11,09% | 323,00 |
| 07.01.2025 | 60,20 | 60,20 | 58,60 | 58,60 | -3,78% | 96,00 |
| 06.01.2025 | 60,00 | 61,20 | 60,00 | 60,90 | 1,42% | 26,00 |
| 03.01.2025 | 60,60 | 60,65 | 59,70 | 60,05 | -0,33% | 180,00 |
| 02.01.2025 | 59,85 | 60,90 | 59,05 | 60,25 | 3,34% | 827,00 |
| 30.12.2024 | 58,30 | 58,30 | 58,30 | 58,30 | 0,69% | 3,00 |
| 27.12.2024 | 58,90 | 58,90 | 57,90 | 57,90 | 0,70% | 14,00 |
| 23.12.2024 | 58,23 | 58,43 | 57,38 | 57,50 | -1,20% | - |
| 20.12.2024 | 58,25 | 58,25 | 58,20 | 58,20 | 1,04% | 520,00 |
| 19.12.2024 | 57,50 | 57,60 | 57,50 | 57,60 | -1,03% | 200,00 |
| 18.12.2024 | 59,55 | 59,55 | 58,20 | 58,20 | -3,40% | 71,00 |
| 17.12.2024 | 60,10 | 60,25 | 59,60 | 60,25 | -1,71% | 13,00 |
| 16.12.2024 | 60,75 | 61,30 | 60,65 | 61,30 | -0,41% | 238,00 |
| 13.12.2024 | 61,55 | 61,55 | 61,55 | 61,55 | 0,33% | 20,00 |
| 12.12.2024 | 63,45 | 63,45 | 61,35 | 61,35 | -4,55% | 31,00 |
| 11.12.2024 | 63,58 | 65,10 | 63,55 | 64,28 | 0,98% | - |
| 10.12.2024 | 62,45 | 63,95 | 62,10 | 63,65 | 0,16% | - |
| 09.12.2024 | 63,40 | 63,55 | 63,40 | 63,55 | -0,39% | 56,00 |
| 06.12.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -2,82% | 330,00 |
| 05.12.2024 | 65,65 | 65,65 | 65,65 | 65,65 | -0,76% | 25,00 |
| 04.12.2024 | 65,05 | 66,15 | 65,05 | 66,15 | 0,92% | 20,00 |
| 03.12.2024 | 65,55 | 65,55 | 65,55 | 65,55 | 0,00% | 1,00 |
| 02.12.2024 | 66,85 | 66,85 | 65,55 | 65,55 | 0,15% | 31,00 |
| 29.11.2024 | 66,00 | 66,00 | 64,90 | 65,45 | -0,19% | 180,00 |
| 28.11.2024 | 65,53 | 65,63 | 65,43 | 65,58 | -0,64% | - |
| 27.11.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -1,05% | 8,00 |
| 26.11.2024 | 68,15 | 68,15 | 66,70 | 66,70 | -1,48% | 179,00 |
| 25.11.2024 | 67,15 | 68,35 | 67,00 | 67,70 | 2,73% | 324,00 |
| 22.11.2024 | 65,60 | 65,90 | 65,60 | 65,90 | 0,92% | 370,00 |
| 21.11.2024 | 65,00 | 65,30 | 65,00 | 65,30 | 3,32% | 222,00 |
| 20.11.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 0,64% | 2,00 |
| 19.11.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,32% | 50,00 |
| 18.11.2024 | 62,05 | 63,10 | 62,05 | 62,60 | 1,13% | 205,00 |
| 15.11.2024 | 63,75 | 63,75 | 61,90 | 61,90 | -1,35% | 86,00 |
| 14.11.2024 | 62,75 | 62,75 | 62,75 | 62,75 | -3,24% | 60,00 |
| 13.11.2024 | 64,45 | 65,00 | 64,45 | 64,85 | 1,41% | 169,00 |
| 12.11.2024 | 62,70 | 63,95 | 62,70 | 63,95 | 0,31% | 139,00 |
| 11.11.2024 | 62,05 | 63,75 | 62,05 | 63,75 | 3,83% | 197,00 |
| 08.11.2024 | 58,05 | 61,83 | 57,90 | 61,40 | 4,78% | - |