92,875€
-0,03%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 93,25 | 93,55 | 89,55 | 93,55 | -0,85% | 146,00 |
| 06.03.2026 | 94,55 | 94,55 | 94,35 | 94,35 | -0,11% | 43,00 |
| 05.03.2026 | 100,80 | 103,20 | 94,45 | 94,45 | -6,76% | 31,00 |
| 04.03.2026 | 101,50 | 101,50 | 101,30 | 101,30 | 1,76% | 89,00 |
| 03.03.2026 | 100,40 | 102,40 | 99,55 | 99,55 | -0,75% | 63,00 |
| 02.03.2026 | 100,30 | 100,30 | 99,10 | 100,30 | 2,19% | 28,00 |
| 27.02.2026 | 100,70 | 100,70 | 98,15 | 98,15 | -1,36% | 52,00 |
| 26.02.2026 | 99,80 | 99,80 | 99,50 | 99,50 | -1,87% | 50,00 |
| 25.02.2026 | 99,20 | 101,40 | 98,00 | 101,40 | 3,21% | 779,00 |
| 24.02.2026 | 98,25 | 98,25 | 98,15 | 98,25 | 1,08% | 10,00 |
| 23.02.2026 | 99,50 | 100,30 | 97,20 | 97,20 | -1,64% | 40,00 |
| 20.02.2026 | 98,43 | 99,58 | 97,48 | 98,83 | 0,38% | - |
| 19.02.2026 | 96,30 | 98,85 | 96,30 | 98,45 | 1,60% | 12,00 |
| 18.02.2026 | 96,90 | 96,90 | 96,90 | 96,90 | 1,84% | 204,00 |
| 17.02.2026 | 96,95 | 96,95 | 95,15 | 95,15 | -1,35% | 4,00 |
| 16.02.2026 | 96,50 | 96,50 | 94,70 | 96,45 | 0,63% | 10,00 |
| 13.02.2026 | 96,90 | 97,00 | 95,85 | 95,85 | -1,08% | 69,00 |
| 12.02.2026 | 96,90 | 96,90 | 96,90 | 96,90 | 0,88% | 20,00 |
| 11.02.2026 | 96,05 | 96,05 | 96,05 | 96,05 | 0,73% | 1,00 |
| 10.02.2026 | 96,95 | 97,00 | 95,10 | 95,35 | -1,55% | 11,00 |
| 09.02.2026 | 96,60 | 97,60 | 96,10 | 96,85 | 7,43% | 47,00 |
| 06.02.2026 | 90,15 | 90,15 | 90,15 | 90,15 | -0,72% | 3,00 |
| 05.02.2026 | 89,80 | 90,80 | 89,65 | 90,80 | 1,00% | 61,00 |
| 04.02.2026 | 94,00 | 94,00 | 89,90 | 89,90 | -1,05% | 174,00 |
| 03.02.2026 | 92,35 | 93,65 | 90,55 | 90,85 | 0,94% | 289,00 |
| 02.02.2026 | 87,75 | 90,00 | 87,75 | 90,00 | 1,12% | 33,00 |
| 30.01.2026 | 89,20 | 89,20 | 87,55 | 89,00 | 1,31% | 14,00 |
| 29.01.2026 | 87,85 | 87,85 | 87,85 | 87,85 | -1,18% | 4,00 |
| 28.01.2026 | 89,70 | 89,70 | 87,05 | 88,90 | 2,07% | 40,00 |
| 27.01.2026 | 86,85 | 87,10 | 86,85 | 87,10 | -0,23% | 34,00 |
| 26.01.2026 | 89,90 | 89,95 | 86,65 | 87,30 | -3,27% | 537,00 |
| 23.01.2026 | 90,95 | 92,60 | 89,85 | 90,25 | -2,75% | 73,00 |
| 22.01.2026 | 92,80 | 92,80 | 92,80 | 92,80 | 3,63% | 7,00 |
| 21.01.2026 | 87,65 | 89,55 | 87,65 | 89,55 | 0,84% | 51,00 |
| 20.01.2026 | 88,35 | 89,15 | 86,95 | 88,80 | -0,17% | 243,00 |
| 19.01.2026 | 90,55 | 90,55 | 87,20 | 88,95 | -3,16% | 231,00 |
| 16.01.2026 | 90,35 | 92,10 | 90,35 | 91,85 | 0,77% | 39,00 |
| 15.01.2026 | 87,65 | 91,15 | 86,05 | 91,15 | 5,50% | 412,00 |
| 14.01.2026 | 84,50 | 86,40 | 84,50 | 86,40 | 0,70% | 6,00 |
| 13.01.2026 | 84,95 | 85,80 | 83,95 | 85,80 | 1,96% | 88,00 |
| 12.01.2026 | 82,05 | 84,95 | 82,05 | 84,15 | 0,24% | 458,00 |
| 09.01.2026 | 82,10 | 84,00 | 80,65 | 83,95 | 4,09% | 403,00 |
| 08.01.2026 | 77,85 | 82,05 | 77,85 | 80,65 | 2,94% | 339,00 |
| 07.01.2026 | 81,40 | 82,05 | 78,35 | 78,35 | 3,57% | 189,00 |
| 06.01.2026 | 77,25 | 77,25 | 75,10 | 75,65 | 1,75% | 94,00 |
| 05.01.2026 | 71,65 | 74,35 | 71,60 | 74,35 | 2,84% | 132,00 |
| 02.01.2026 | 71,20 | 72,30 | 69,85 | 72,30 | -0,21% | 103,00 |
| 30.12.2025 | 71,10 | 72,45 | 71,10 | 72,45 | 1,90% | 33,00 |
| 29.12.2025 | 71,55 | 72,95 | 71,10 | 71,10 | -1,80% | 42,00 |
| 23.12.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -2,03% | 15,00 |
| 22.12.2025 | 70,00 | 74,70 | 70,00 | 73,90 | 5,05% | 9,00 |
| 19.12.2025 | 70,45 | 71,35 | 69,25 | 70,35 | -1,19% | 47,00 |
| 18.12.2025 | 68,80 | 71,20 | 68,80 | 71,20 | 2,82% | 14,00 |
| 17.12.2025 | 69,00 | 69,25 | 69,00 | 69,25 | 1,17% | 2,00 |
| 16.12.2025 | 69,55 | 70,95 | 68,45 | 68,45 | -2,84% | 33,00 |
| 15.12.2025 | 72,25 | 72,25 | 70,45 | 70,45 | -0,14% | 147,00 |
| 12.12.2025 | 73,05 | 73,05 | 70,55 | 70,55 | -2,18% | 691,00 |
| 11.12.2025 | 70,08 | 72,13 | 69,90 | 72,13 | 1,94% | - |
| 10.12.2025 | 69,00 | 70,75 | 69,00 | 70,75 | 2,35% | 9,00 |
| 09.12.2025 | 69,70 | 70,38 | 69,13 | 69,13 | -3,52% | - |
| 08.12.2025 | 71,65 | 71,65 | 71,65 | 71,65 | 1,24% | 2,00 |
| 05.12.2025 | 71,93 | 72,05 | 69,25 | 70,78 | -2,91% | - |
| 04.12.2025 | 70,15 | 72,90 | 70,15 | 72,90 | 3,11% | 30,00 |
| 03.12.2025 | 70,70 | 70,70 | 70,70 | 70,70 | -0,67% | 79,00 |
| 02.12.2025 | 70,23 | 72,13 | 70,13 | 71,18 | 1,46% | - |
| 01.12.2025 | 72,10 | 72,10 | 70,15 | 70,15 | -1,34% | 8,00 |
| 28.11.2025 | 71,10 | 71,10 | 71,10 | 71,10 | -1,59% | 2,00 |
| 27.11.2025 | 72,25 | 72,25 | 72,25 | 72,25 | -0,38% | 1,00 |
| 26.11.2025 | 71,38 | 72,65 | 71,28 | 72,53 | 2,22% | - |
| 25.11.2025 | 68,40 | 70,95 | 68,30 | 70,95 | 6,61% | 7,00 |
| 24.11.2025 | 68,20 | 68,20 | 66,55 | 66,55 | -1,92% | 136,00 |
| 21.11.2025 | 67,23 | 68,18 | 66,73 | 67,85 | -4,30% | - |
| 20.11.2025 | 69,30 | 70,90 | 67,95 | 70,90 | 3,84% | 7,00 |
| 19.11.2025 | 67,08 | 68,48 | 66,83 | 68,28 | 1,07% | - |
| 18.11.2025 | 68,55 | 68,55 | 67,25 | 67,55 | -4,72% | 147,00 |
| 17.11.2025 | 70,90 | 70,90 | 70,90 | 70,90 | 1,14% | 2,00 |
| 14.11.2025 | 67,10 | 70,10 | 67,10 | 70,10 | -2,37% | 134,00 |
| 13.11.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 0,00% | 21,00 |
| 12.11.2025 | 73,15 | 73,15 | 71,80 | 71,80 | -1,31% | 16,00 |
| 11.11.2025 | 72,75 | 72,75 | 72,75 | 72,75 | 2,90% | 200,00 |
| 10.11.2025 | 70,75 | 70,75 | 70,70 | 70,70 | -0,49% | 16,00 |
| 07.11.2025 | 70,70 | 72,00 | 70,70 | 71,05 | -1,18% | 212,00 |
| 06.11.2025 | 71,90 | 71,90 | 71,90 | 71,90 | -1,30% | 15,00 |
| 05.11.2025 | 72,45 | 72,85 | 71,85 | 72,85 | -0,75% | 4,00 |
| 04.11.2025 | 73,90 | 74,25 | 72,58 | 73,40 | 0,55% | - |
| 03.11.2025 | 73,70 | 73,70 | 73,00 | 73,00 | 0,48% | 4,00 |
| 31.10.2025 | 72,20 | 72,65 | 72,20 | 72,65 | -1,22% | 8,00 |
| 30.10.2025 | 72,20 | 73,55 | 72,20 | 73,55 | 0,14% | 4,00 |
| 29.10.2025 | 73,15 | 73,45 | 73,15 | 73,45 | 2,08% | 15,00 |
| 28.10.2025 | 71,95 | 71,95 | 71,95 | 71,95 | -3,16% | 5,00 |
| 27.10.2025 | 75,55 | 75,55 | 74,20 | 74,30 | -1,33% | 10,00 |
| 24.10.2025 | 73,25 | 75,30 | 73,25 | 75,30 | 1,48% | 73,00 |
| 23.10.2025 | 70,75 | 74,20 | 70,75 | 74,20 | 7,46% | 10,00 |
| 22.10.2025 | 72,00 | 72,00 | 69,05 | 69,05 | -4,69% | 90,00 |
| 21.10.2025 | 71,40 | 73,00 | 71,40 | 72,45 | -0,69% | 191,00 |
| 20.10.2025 | 72,95 | 72,95 | 72,95 | 72,95 | 3,04% | 20,00 |
| 17.10.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -0,21% | 8,00 |
| 16.10.2025 | 71,75 | 72,00 | 70,45 | 70,95 | 0,71% | 96,00 |
| 15.10.2025 | 71,95 | 71,95 | 70,30 | 70,45 | -1,47% | 22,00 |
| 14.10.2025 | 68,95 | 71,50 | 68,30 | 71,50 | 4,00% | 201,00 |