87,925€
1,09%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 89,15 | 89,40 | 86,73 | 88,05 | 1,24% | 1,00 |
| 16.10.2026 | 87,40 | 89,43 | 86,78 | 86,98 | 2,50% | - |
| 15.10.2026 | 88,30 | 88,30 | 84,85 | 84,85 | -2,86% | 21,00 |
| 14.10.2026 | 88,50 | 88,50 | 87,35 | 87,35 | -1,85% | 8,00 |
| 13.10.2026 | 89,00 | 89,00 | 89,00 | 89,00 | -2,68% | 22,00 |
| 12.10.2026 | 91,45 | 91,45 | 91,45 | 91,45 | 2,12% | 4,00 |
| 09.10.2026 | 89,55 | 89,55 | 89,55 | 89,55 | 2,52% | 5,00 |
| 08.10.2026 | 87,05 | 87,35 | 85,80 | 87,35 | -3,11% | 61,00 |
| 07.10.2026 | 91,00 | 91,05 | 90,15 | 90,15 | -3,27% | 223,00 |
| 06.10.2026 | 93,20 | 93,20 | 93,20 | 93,20 | 0,62% | 1,00 |
| 05.10.2026 | 91,50 | 93,18 | 90,03 | 92,63 | 2,57% | - |
| 02.10.2026 | 87,40 | 90,30 | 87,40 | 90,30 | -1,47% | 105,00 |
| 01.10.2026 | 90,85 | 91,65 | 90,85 | 91,65 | 1,38% | 6,00 |
| 30.09.2026 | 96,15 | 96,45 | 89,80 | 90,40 | -4,99% | 197,00 |
| 29.09.2026 | 108,10 | 109,20 | 92,30 | 95,15 | -6,02% | 83,00 |
| 28.09.2026 | 101,68 | 104,15 | 98,70 | 101,25 | -0,83% | - |
| 25.09.2026 | 106,15 | 107,35 | 101,90 | 102,10 | -4,22% | - |
| 24.09.2026 | 106,60 | 106,60 | 106,60 | 106,60 | 3,24% | 57,00 |
| 23.09.2026 | 103,05 | 103,25 | 103,05 | 103,25 | -0,05% | - |
| 22.09.2026 | 101,35 | 103,45 | 101,18 | 103,30 | 1,87% | - |
| 21.09.2026 | 97,25 | 101,40 | 97,25 | 101,40 | 4,97% | 15,00 |
| 18.09.2026 | 96,20 | 96,60 | 96,20 | 96,60 | -1,43% | 99,00 |
| 17.09.2026 | 104,60 | 104,60 | 98,00 | 98,00 | -4,62% | 42,00 |
| 16.09.2026 | 100,55 | 103,95 | 100,30 | 102,75 | 2,75% | - |
| 15.09.2026 | 105,30 | 105,30 | 100,00 | 100,00 | -4,90% | 9,00 |
| 14.09.2026 | 108,55 | 108,65 | 104,45 | 105,15 | -2,55% | - |
| 11.09.2026 | 107,60 | 110,05 | 107,20 | 107,90 | -1,19% | - |
| 10.09.2026 | 109,20 | 109,20 | 109,20 | 109,20 | 0,92% | 10,00 |
| 09.09.2026 | 108,20 | 108,20 | 108,20 | 108,20 | -2,26% | 8,00 |
| 08.09.2026 | 106,30 | 110,70 | 106,30 | 110,70 | 0,36% | 14,00 |
| 07.09.2026 | 110,40 | 110,40 | 110,30 | 110,30 | 0,36% | 2,00 |
| 04.09.2026 | 109,90 | 109,90 | 109,90 | 109,90 | 3,39% | 3,00 |
| 03.09.2026 | 106,30 | 106,30 | 106,30 | 106,30 | -1,48% | 19,00 |
| 02.09.2026 | 105,60 | 108,70 | 105,50 | 107,90 | -1,01% | 107,00 |
| 01.09.2026 | 109,60 | 115,20 | 108,20 | 109,00 | -1,18% | 106,00 |
| 31.08.2026 | 116,60 | 116,60 | 110,00 | 110,30 | -4,75% | 45,00 |
| 28.08.2026 | 115,50 | 115,90 | 115,50 | 115,80 | -1,70% | 22,00 |
| 27.08.2026 | 121,10 | 121,10 | 116,90 | 117,80 | -0,38% | 9,00 |
| 26.08.2026 | 116,00 | 119,10 | 116,00 | 118,25 | -0,21% | - |
| 25.08.2026 | 118,50 | 118,50 | 114,60 | 118,50 | 4,96% | 27,00 |
| 24.08.2026 | 113,40 | 117,40 | 112,90 | 112,90 | -1,22% | 132,00 |
| 21.08.2026 | 115,20 | 115,20 | 112,40 | 114,30 | -1,80% | 172,00 |
| 20.08.2026 | 115,20 | 116,40 | 115,20 | 116,40 | -10,87% | 42,00 |
| 19.08.2026 | 130,60 | 130,60 | 130,60 | 130,60 | 0,08% | 1,00 |
| 18.08.2026 | 130,50 | 134,90 | 130,40 | 130,50 | 1,24% | 16,00 |
| 17.08.2026 | 127,20 | 128,90 | 127,20 | 128,90 | 3,29% | 12,00 |
| 14.08.2026 | 126,00 | 126,90 | 124,80 | 124,80 | -2,27% | 24,00 |
| 13.08.2026 | 130,90 | 130,90 | 126,60 | 127,70 | -1,54% | 31,00 |
| 12.08.2026 | 129,20 | 129,70 | 129,20 | 129,70 | 2,41% | 79,00 |
| 11.08.2026 | 123,60 | 127,50 | 123,45 | 126,65 | 4,07% | - |
| 10.08.2026 | 121,70 | 121,70 | 121,70 | 121,70 | -3,95% | 1,00 |
| 07.08.2026 | 129,20 | 129,20 | 124,90 | 126,70 | -2,24% | 51,00 |
| 06.08.2026 | 129,60 | 129,60 | 129,60 | 129,60 | 0,23% | 1,00 |
| 05.08.2026 | 132,30 | 133,50 | 129,30 | 129,30 | 0,15% | 39,00 |
| 04.08.2026 | 122,20 | 129,90 | 122,20 | 129,10 | 5,13% | 92,00 |
| 03.08.2026 | 122,90 | 125,00 | 122,80 | 122,80 | 0,90% | 33,00 |
| 31.07.2026 | 123,90 | 123,90 | 121,70 | 121,70 | 0,75% | 125,00 |
| 30.07.2026 | 116,30 | 120,80 | 116,30 | 120,80 | -0,17% | 8,00 |
| 29.07.2026 | 125,30 | 125,30 | 121,00 | 121,00 | 0,00% | 26,00 |
| 28.07.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 1,77% | 40,00 |
| 27.07.2026 | 119,90 | 119,90 | 118,90 | 118,90 | 4,76% | 2,00 |
| 24.07.2026 | 113,80 | 115,55 | 113,10 | 113,50 | 0,35% | - |
| 23.07.2026 | 111,45 | 114,55 | 109,25 | 113,10 | 2,77% | - |
| 22.07.2026 | 117,85 | 120,95 | 110,05 | 110,05 | -12,17% | - |
| 21.07.2026 | 124,00 | 125,30 | 124,00 | 125,30 | 3,21% | 6,00 |
| 20.07.2026 | 116,10 | 121,40 | 116,10 | 121,40 | 0,75% | 94,00 |
| 17.07.2026 | 114,00 | 120,50 | 114,00 | 120,50 | 4,78% | 2,00 |
| 16.07.2026 | 115,00 | 115,00 | 115,00 | 115,00 | -3,85% | 75,00 |
| 15.07.2026 | 119,60 | 119,60 | 119,60 | 119,60 | 1,92% | 1,00 |
| 14.07.2026 | 115,90 | 118,20 | 115,40 | 117,35 | -2,69% | - |
| 13.07.2026 | 117,00 | 120,60 | 117,00 | 120,60 | 1,26% | 5,00 |
| 10.07.2026 | 119,10 | 119,10 | 119,10 | 119,10 | -0,83% | 75,00 |
| 09.07.2026 | 117,05 | 120,25 | 116,75 | 120,10 | 2,56% | - |
| 08.07.2026 | 117,10 | 117,10 | 117,10 | 117,10 | -0,26% | 1,00 |
| 07.07.2026 | 128,00 | 128,00 | 117,40 | 117,40 | -6,97% | 21,00 |
| 06.07.2026 | 120,80 | 126,20 | 120,80 | 126,20 | 4,82% | 92,00 |
| 03.07.2026 | 124,30 | 124,30 | 120,40 | 120,40 | -0,58% | 28,00 |
| 02.07.2026 | 127,30 | 127,30 | 121,10 | 121,10 | -4,87% | 23,00 |
| 01.07.2026 | 127,00 | 127,30 | 127,00 | 127,30 | 2,00% | 19,00 |
| 30.06.2026 | 126,60 | 126,60 | 124,80 | 124,80 | 0,48% | 36,00 |
| 29.06.2026 | 125,00 | 128,00 | 124,20 | 124,20 | 0,57% | 79,00 |
| 26.06.2026 | 120,10 | 123,50 | 119,10 | 123,50 | 1,81% | 70,00 |
| 25.06.2026 | 121,30 | 121,30 | 121,30 | 121,30 | 1,08% | 1,00 |
| 24.06.2026 | 115,20 | 120,00 | 115,20 | 120,00 | 3,63% | 99,00 |
| 23.06.2026 | 117,80 | 117,80 | 115,70 | 115,80 | -1,28% | 18,00 |
| 22.06.2026 | 117,10 | 117,30 | 117,10 | 117,30 | -1,68% | 19,00 |
| 19.06.2026 | 118,80 | 119,30 | 117,00 | 119,30 | 1,62% | 23,00 |
| 18.06.2026 | 117,10 | 117,40 | 117,10 | 117,40 | 2,09% | 138,00 |
| 17.06.2026 | 110,90 | 115,00 | 110,90 | 115,00 | 2,13% | 25,00 |
| 16.06.2026 | 112,30 | 113,00 | 112,30 | 112,60 | -0,27% | 18,00 |
| 15.06.2026 | 113,30 | 113,30 | 111,20 | 112,90 | 1,07% | 87,00 |
| 12.06.2026 | 111,70 | 111,70 | 111,70 | 111,70 | 3,43% | 1,00 |
| 11.06.2026 | 101,40 | 108,00 | 101,40 | 108,00 | 5,06% | 38,00 |
| 10.06.2026 | 102,70 | 102,80 | 102,70 | 102,80 | -1,63% | 4,00 |
| 09.06.2026 | 98,45 | 104,50 | 98,45 | 104,50 | 4,08% | 2,00 |
| 08.06.2026 | 101,80 | 102,20 | 100,30 | 100,40 | -0,40% | 66,00 |
| 05.06.2026 | 98,45 | 101,90 | 98,45 | 100,80 | 2,41% | 153,00 |
| 04.06.2026 | 95,95 | 100,28 | 95,03 | 98,43 | 3,06% | - |
| 03.06.2026 | 95,90 | 95,90 | 95,20 | 95,50 | 2,36% | 64,00 |
| 02.06.2026 | 93,30 | 93,30 | 93,30 | 93,30 | 0,05% | 1,00 |