62,600€
3,81%
Echtzeit-Aktienkurs AAR Corp
Bid:
Ask:
Aktienkurse zur AAR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 61,80 | 61,80 | 58,60 | 58,60 | 2,09% | 147,00 |
| 06.11.2024 | 57,25 | 58,35 | 57,25 | 57,40 | 5,42% | 333,00 |
| 05.11.2024 | 54,45 | 54,45 | 54,45 | 54,45 | 2,64% | 103,00 |
| 04.11.2024 | 53,05 | 53,05 | 53,05 | 53,05 | -3,37% | 2,00 |
| 01.11.2024 | 54,65 | 54,90 | 54,65 | 54,90 | -0,45% | 10,00 |
| 31.10.2024 | 54,90 | 55,15 | 54,90 | 55,15 | -2,56% | 86,00 |
| 30.10.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 0,80% | 50,00 |
| 29.10.2024 | 55,75 | 56,15 | 55,65 | 56,15 | -1,23% | 318,00 |
| 28.10.2024 | 56,45 | 56,85 | 56,45 | 56,85 | 0,35% | 11,00 |
| 25.10.2024 | 56,65 | 56,65 | 56,65 | 56,65 | 0,27% | 50,00 |
| 24.10.2024 | 56,90 | 57,15 | 56,03 | 56,50 | 0,18% | - |
| 23.10.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -2,08% | 8,00 |
| 22.10.2024 | 57,40 | 57,60 | 57,40 | 57,60 | -0,73% | 206,00 |
| 21.10.2024 | 57,05 | 58,65 | 56,95 | 58,03 | 1,89% | - |
| 18.10.2024 | 56,95 | 56,95 | 56,95 | 56,95 | 0,80% | 20,00 |
| 17.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,83% | 1,00 |
| 16.10.2024 | 55,48 | 57,75 | 55,45 | 56,98 | 2,20% | - |
| 15.10.2024 | 57,05 | 57,05 | 55,75 | 55,75 | -1,02% | 3,00 |
| 14.10.2024 | 56,28 | 56,58 | 56,03 | 56,33 | 0,36% | - |
| 11.10.2024 | 54,35 | 56,25 | 54,20 | 56,13 | 3,22% | - |
| 10.10.2024 | 57,15 | 57,25 | 54,38 | 54,38 | -5,35% | - |
| 09.10.2024 | 57,45 | 57,45 | 57,45 | 57,45 | -0,95% | 20,00 |
| 08.10.2024 | 58,05 | 58,05 | 58,00 | 58,00 | -1,53% | 151,00 |
| 07.10.2024 | 59,10 | 60,10 | 58,90 | 58,90 | -1,13% | 7,00 |