71,100€
-0,56%
Echtzeit-Aktienkurs AAR Corp
Bid:
Ask:
Aktienkurse zur AAR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 68,60 | 68,85 | 68,60 | 68,75 | 1,10% | 43,00 |
| 10.10.2025 | 71,00 | 71,00 | 68,00 | 68,00 | -2,93% | 51,00 |
| 09.10.2025 | 72,90 | 73,05 | 70,05 | 70,05 | -3,11% | 292,00 |
| 08.10.2025 | 72,25 | 72,30 | 72,20 | 72,30 | 0,63% | 31,00 |
| 07.10.2025 | 70,65 | 72,20 | 70,65 | 71,85 | 3,38% | 9,00 |
| 06.10.2025 | 70,50 | 70,50 | 69,50 | 69,50 | -2,11% | 21,00 |
| 03.10.2025 | 71,05 | 71,05 | 71,00 | 71,00 | -0,77% | 8,00 |
| 02.10.2025 | 71,20 | 72,55 | 71,20 | 71,55 | -0,14% | 72,00 |
| 01.10.2025 | 72,50 | 72,50 | 70,25 | 71,65 | -6,34% | 569,00 |
| 30.09.2025 | 75,65 | 76,50 | 73,95 | 76,50 | 2,82% | 742,00 |
| 29.09.2025 | 73,05 | 75,80 | 73,05 | 74,40 | 0,81% | 210,00 |
| 26.09.2025 | 71,65 | 74,10 | 71,65 | 73,80 | 7,11% | 97,00 |
| 25.09.2025 | 68,90 | 70,20 | 68,80 | 68,90 | 0,95% | 164,00 |
| 24.09.2025 | 65,25 | 70,00 | 65,25 | 68,25 | 4,20% | 64,00 |
| 23.09.2025 | 65,90 | 66,50 | 65,05 | 65,50 | 0,92% | 287,00 |
| 22.09.2025 | 64,65 | 65,10 | 63,45 | 64,90 | -0,31% | 184,00 |
| 19.09.2025 | 65,10 | 65,10 | 65,10 | 65,10 | 1,09% | 93,00 |
| 18.09.2025 | 62,95 | 64,40 | 62,95 | 64,40 | 0,78% | 133,00 |
| 17.09.2025 | 64,60 | 64,60 | 63,90 | 63,90 | 0,87% | 50,00 |
| 16.09.2025 | 63,75 | 64,15 | 63,35 | 63,35 | 0,96% | 8,00 |
| 15.09.2025 | 62,65 | 63,95 | 62,65 | 62,75 | -0,71% | 124,00 |
| 12.09.2025 | 64,23 | 64,25 | 63,03 | 63,20 | -1,79% | - |
| 11.09.2025 | 63,33 | 64,38 | 62,98 | 64,35 | 2,02% | - |
| 10.09.2025 | 63,08 | 63,18 | 62,98 | 63,08 | -0,08% | - |
| 09.09.2025 | 63,53 | 63,80 | 62,25 | 63,13 | -0,67% | 3,00 |
| 08.09.2025 | 64,30 | 64,65 | 63,43 | 63,55 | -1,32% | - |
| 05.09.2025 | 66,15 | 66,68 | 64,08 | 64,40 | -2,65% | - |
| 04.09.2025 | 64,93 | 66,23 | 64,78 | 66,15 | 0,15% | - |
| 03.09.2025 | 64,75 | 66,05 | 64,75 | 66,05 | 2,40% | 4,00 |
| 02.09.2025 | 64,05 | 64,50 | 63,70 | 64,50 | 0,70% | 340,00 |
| 01.09.2025 | 65,15 | 65,30 | 64,05 | 64,05 | -0,08% | 6,00 |
| 29.08.2025 | 64,15 | 64,75 | 63,65 | 64,10 | -2,44% | 321,00 |
| 28.08.2025 | 65,85 | 65,85 | 65,70 | 65,70 | 0,54% | 2,00 |
| 27.08.2025 | 65,35 | 65,35 | 65,35 | 65,35 | -0,53% | 4,00 |
| 26.08.2025 | 64,95 | 66,20 | 63,85 | 65,70 | 2,02% | 26,00 |
| 25.08.2025 | 64,00 | 64,95 | 64,00 | 64,40 | 3,45% | 254,00 |
| 22.08.2025 | 62,00 | 62,65 | 62,00 | 62,25 | 1,22% | 107,00 |
| 21.08.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,08% | 20,00 |
| 20.08.2025 | 63,95 | 63,95 | 61,55 | 61,55 | -3,15% | 17,00 |
| 19.08.2025 | 63,55 | 63,55 | 63,55 | 63,55 | -2,16% | 17,00 |
| 18.08.2025 | 63,60 | 64,95 | 63,60 | 64,95 | 0,08% | 317,00 |
| 15.08.2025 | 67,15 | 67,15 | 64,90 | 64,90 | -2,26% | 169,00 |
| 14.08.2025 | 68,00 | 68,00 | 65,70 | 66,40 | 0,08% | 76,00 |
| 13.08.2025 | 67,05 | 67,85 | 65,40 | 66,35 | 2,16% | 237,00 |
| 12.08.2025 | 65,65 | 65,65 | 64,95 | 64,95 | 0,00% | 171,00 |
| 11.08.2025 | 65,80 | 67,20 | 64,60 | 64,95 | 0,78% | 463,00 |
| 08.08.2025 | 62,55 | 64,45 | 62,55 | 64,45 | 4,04% | 93,00 |
| 07.08.2025 | 62,35 | 63,15 | 61,15 | 61,95 | 1,72% | 45,00 |
| 06.08.2025 | 63,40 | 63,40 | 60,90 | 60,90 | -2,64% | 83,00 |
| 05.08.2025 | 64,40 | 64,40 | 62,55 | 62,55 | -0,16% | 36,00 |
| 04.08.2025 | 63,30 | 63,40 | 62,65 | 62,65 | -1,49% | 5,00 |
| 01.08.2025 | 65,80 | 65,80 | 63,40 | 63,60 | -2,23% | 27,00 |
| 31.07.2025 | 67,10 | 67,10 | 65,05 | 65,05 | -2,33% | 43,00 |
| 30.07.2025 | 66,70 | 66,70 | 65,45 | 66,60 | -0,45% | 22,00 |
| 29.07.2025 | 66,90 | 66,90 | 66,90 | 66,90 | 1,44% | 45,00 |
| 28.07.2025 | 66,05 | 66,70 | 64,75 | 65,95 | 0,69% | 26,00 |
| 25.07.2025 | 66,85 | 66,85 | 65,50 | 65,50 | -2,38% | 14,00 |
| 24.07.2025 | 66,60 | 67,10 | 66,60 | 67,10 | 1,59% | 17,00 |
| 23.07.2025 | 66,85 | 68,40 | 65,25 | 66,05 | -2,94% | 85,00 |
| 22.07.2025 | 69,00 | 69,60 | 67,40 | 68,05 | -1,87% | 214,00 |
| 21.07.2025 | 71,30 | 72,75 | 69,35 | 69,35 | -2,26% | 222,00 |
| 18.07.2025 | 74,35 | 74,35 | 69,50 | 70,95 | -2,14% | 463,00 |
| 17.07.2025 | 66,45 | 74,50 | 66,45 | 72,50 | 10,52% | 1.037,00 |
| 16.07.2025 | 63,80 | 65,60 | 63,50 | 65,60 | 1,23% | 80,00 |
| 15.07.2025 | 64,60 | 64,80 | 63,30 | 64,80 | 1,97% | 81,00 |
| 14.07.2025 | 64,50 | 64,50 | 63,15 | 63,55 | 0,79% | 137,00 |
| 11.07.2025 | 62,95 | 64,00 | 62,95 | 63,05 | -1,18% | 175,00 |
| 10.07.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 1,67% | 1,00 |
| 09.07.2025 | 61,70 | 62,75 | 61,70 | 62,75 | 4,41% | 29,00 |
| 08.07.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -2,12% | 68,00 |
| 07.07.2025 | 61,00 | 61,40 | 61,00 | 61,40 | 3,02% | 61,00 |
| 04.07.2025 | 59,60 | 60,85 | 59,60 | 59,60 | -0,25% | 41,00 |
| 03.07.2025 | 60,85 | 60,85 | 59,75 | 59,75 | 0,25% | 5,00 |
| 02.07.2025 | 58,50 | 59,60 | 58,50 | 59,60 | 2,76% | 13,00 |
| 01.07.2025 | 58,90 | 58,90 | 58,00 | 58,00 | -1,69% | 102,00 |
| 30.06.2025 | 59,05 | 59,50 | 59,00 | 59,00 | -0,59% | 45,00 |
| 27.06.2025 | 59,35 | 59,35 | 59,35 | 59,35 | 2,15% | 1,00 |
| 26.06.2025 | 58,20 | 58,70 | 57,00 | 58,10 | 0,69% | 578,00 |
| 25.06.2025 | 58,45 | 58,45 | 57,70 | 57,70 | -1,87% | 5,00 |
| 24.06.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -0,76% | 4,00 |
| 23.06.2025 | 57,95 | 59,45 | 57,95 | 59,25 | 0,94% | 330,00 |
| 20.06.2025 | 57,95 | 59,18 | 57,83 | 58,70 | 2,62% | - |
| 19.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,55% | 3,00 |
| 18.06.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -1,53% | 20,00 |
| 17.06.2025 | 57,80 | 59,00 | 57,80 | 59,00 | 0,34% | 2,00 |
| 16.06.2025 | 58,90 | 60,10 | 58,80 | 58,80 | -0,84% | 69,00 |
| 13.06.2025 | 58,85 | 59,95 | 58,50 | 59,30 | -0,25% | - |
| 12.06.2025 | 59,45 | 59,45 | 59,45 | 59,45 | -0,25% | 25,00 |
| 11.06.2025 | 59,25 | 59,60 | 59,25 | 59,60 | 0,68% | 41,00 |
| 10.06.2025 | 58,95 | 59,38 | 58,73 | 59,20 | -0,75% | - |
| 09.06.2025 | 59,10 | 59,65 | 59,10 | 59,65 | 2,76% | 132,00 |
| 06.06.2025 | 58,05 | 58,05 | 58,05 | 58,05 | 1,49% | 10,00 |
| 05.06.2025 | 57,30 | 57,30 | 57,20 | 57,20 | -0,17% | 66,00 |
| 04.06.2025 | 57,30 | 57,60 | 56,00 | 57,30 | 1,06% | 263,00 |
| 03.06.2025 | 54,75 | 56,70 | 54,75 | 56,70 | 3,94% | 7,00 |
| 02.06.2025 | 54,00 | 54,70 | 54,00 | 54,55 | 0,65% | 15,00 |
| 30.05.2025 | 54,35 | 54,35 | 54,20 | 54,20 | -2,87% | 54,00 |
| 29.05.2025 | 57,05 | 57,05 | 55,80 | 55,80 | -0,36% | 69,00 |