66,460€
1,71%
Echtzeit-Aktienkurs AAON
Bid:
Ask:
Aktienkurse zur AAON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 65,94 | 65,94 | 65,94 | 65,94 | 0,92% | 8,00 |
| 15.12.2025 | 67,18 | 67,48 | 65,34 | 65,34 | -1,51% | 16,00 |
| 12.12.2025 | 71,45 | 72,20 | 66,13 | 66,34 | -6,41% | - |
| 11.12.2025 | 69,30 | 70,88 | 69,30 | 70,88 | 0,03% | 141,00 |
| 10.12.2025 | 69,46 | 70,86 | 69,46 | 70,86 | 1,23% | 92,00 |
| 09.12.2025 | 71,80 | 71,80 | 70,00 | 70,00 | -5,69% | 35,00 |
| 08.12.2025 | 76,00 | 76,04 | 74,22 | 74,22 | -1,93% | 13,00 |
| 05.12.2025 | 75,68 | 75,68 | 75,68 | 75,68 | -1,99% | 10,00 |
| 04.12.2025 | 76,36 | 77,22 | 76,36 | 77,22 | 0,52% | 41,00 |
| 03.12.2025 | 77,50 | 77,50 | 74,94 | 76,82 | -1,97% | 98,00 |
| 02.12.2025 | 78,00 | 79,88 | 78,00 | 78,36 | 0,28% | 101,00 |
| 01.12.2025 | 80,40 | 80,40 | 78,14 | 78,14 | -3,46% | 132,00 |
| 28.11.2025 | 80,66 | 81,16 | 79,74 | 80,94 | 0,68% | - |
| 27.11.2025 | 80,40 | 80,58 | 80,34 | 80,39 | -0,10% | - |
| 26.11.2025 | 81,62 | 82,05 | 80,28 | 80,47 | -0,46% | - |
| 25.11.2025 | 80,84 | 80,84 | 80,84 | 80,84 | -0,35% | 1,00 |
| 24.11.2025 | 79,16 | 81,12 | 78,86 | 81,12 | 7,47% | 67,00 |
| 21.11.2025 | 76,74 | 78,70 | 75,48 | 75,48 | -8,18% | 178,00 |
| 20.11.2025 | 82,04 | 82,20 | 81,92 | 82,20 | 1,63% | 17,00 |
| 19.11.2025 | 78,66 | 81,00 | 78,66 | 80,88 | 3,41% | 184,00 |
| 18.11.2025 | 78,58 | 79,38 | 77,32 | 78,21 | -5,27% | - |
| 17.11.2025 | 82,54 | 82,56 | 82,54 | 82,56 | -0,82% | 6,00 |
| 14.11.2025 | 80,10 | 83,24 | 78,72 | 83,24 | 3,56% | 209,00 |
| 13.11.2025 | 86,80 | 88,12 | 80,38 | 80,38 | -8,73% | 36,00 |
| 12.11.2025 | 90,18 | 90,97 | 87,53 | 88,07 | -3,05% | - |
| 11.11.2025 | 90,18 | 90,84 | 89,66 | 90,84 | -2,82% | 142,00 |
| 10.11.2025 | 91,54 | 93,48 | 91,46 | 93,48 | 2,86% | 101,00 |
| 07.11.2025 | 87,66 | 91,54 | 85,30 | 90,88 | -4,52% | 52,00 |
| 06.11.2025 | 86,80 | 95,18 | 86,80 | 95,18 | 17,74% | 129,00 |
| 05.11.2025 | 77,20 | 81,08 | 77,20 | 80,84 | 2,38% | 208,00 |
| 04.11.2025 | 80,50 | 80,50 | 78,96 | 78,96 | -6,04% | 20,00 |
| 03.11.2025 | 84,76 | 87,00 | 83,24 | 84,04 | -0,52% | 119,00 |
| 31.10.2025 | 87,58 | 87,74 | 84,48 | 84,48 | -2,65% | 177,00 |
| 30.10.2025 | 88,76 | 89,54 | 86,78 | 86,78 | -2,92% | 133,00 |
| 29.10.2025 | 89,34 | 91,36 | 88,61 | 89,39 | 0,94% | - |
| 28.10.2025 | 88,56 | 88,56 | 88,56 | 88,56 | -1,86% | 25,00 |
| 27.10.2025 | 93,30 | 93,30 | 90,24 | 90,24 | -1,98% | 125,00 |
| 24.10.2025 | 89,40 | 92,70 | 89,40 | 92,06 | 7,05% | 352,00 |
| 23.10.2025 | 83,58 | 86,00 | 83,58 | 86,00 | -1,15% | 3,00 |
| 22.10.2025 | 87,00 | 87,00 | 87,00 | 87,00 | 1,00% | 25,00 |
| 21.10.2025 | 86,04 | 86,14 | 86,04 | 86,14 | 0,09% | 95,00 |
| 20.10.2025 | 83,00 | 86,06 | 83,00 | 86,06 | 3,41% | 51,00 |
| 17.10.2025 | 83,52 | 85,46 | 83,22 | 83,22 | -6,39% | 33,00 |
| 16.10.2025 | 88,90 | 88,90 | 88,90 | 88,90 | -1,75% | 24,00 |
| 15.10.2025 | 90,96 | 90,96 | 89,28 | 90,48 | 0,65% | 49,00 |
| 14.10.2025 | 86,44 | 89,90 | 86,44 | 89,90 | 1,54% | 68,00 |
| 13.10.2025 | 88,58 | 88,58 | 88,28 | 88,54 | 3,65% | 28,00 |
| 10.10.2025 | 88,12 | 88,12 | 85,42 | 85,42 | -3,98% | 96,00 |
| 09.10.2025 | 86,48 | 89,26 | 86,46 | 88,96 | 1,37% | 36,00 |
| 08.10.2025 | 89,62 | 89,62 | 87,76 | 87,76 | 1,20% | 53,00 |
| 07.10.2025 | 89,70 | 90,68 | 86,72 | 86,72 | 1,36% | 144,00 |
| 06.10.2025 | 85,84 | 86,74 | 85,56 | 85,56 | 0,49% | 2.604,00 |
| 03.10.2025 | 83,28 | 85,14 | 83,28 | 85,14 | 2,41% | 6,00 |
| 02.10.2025 | 82,74 | 83,14 | 81,14 | 83,14 | 4,26% | 98,00 |
| 01.10.2025 | 79,60 | 81,46 | 79,60 | 79,74 | 0,30% | 7,00 |
| 30.09.2025 | 77,06 | 79,50 | 77,06 | 79,50 | 0,91% | 15,00 |
| 29.09.2025 | 77,24 | 78,78 | 77,24 | 78,78 | 3,30% | 4,00 |
| 26.09.2025 | 76,16 | 76,26 | 74,68 | 76,26 | 0,87% | 6,00 |
| 25.09.2025 | 78,10 | 78,10 | 75,28 | 75,60 | -4,98% | 14,00 |
| 24.09.2025 | 79,24 | 79,56 | 79,24 | 79,56 | -0,95% | 73,00 |
| 23.09.2025 | 80,32 | 80,32 | 80,32 | 80,32 | 1,67% | 3,00 |
| 22.09.2025 | 78,70 | 79,00 | 76,66 | 79,00 | 0,64% | 144,00 |
| 19.09.2025 | 76,84 | 78,50 | 76,80 | 78,50 | 7,53% | 932,00 |
| 18.09.2025 | 67,92 | 73,00 | 67,92 | 73,00 | 8,66% | 345,00 |
| 17.09.2025 | 67,18 | 67,18 | 67,18 | 67,18 | -3,17% | 16,00 |
| 16.09.2025 | 71,66 | 71,66 | 69,38 | 69,38 | -0,52% | 46,00 |
| 15.09.2025 | 70,82 | 71,18 | 69,74 | 69,74 | -1,69% | 53,00 |
| 12.09.2025 | 70,94 | 70,94 | 70,94 | 70,94 | -0,41% | 21,00 |
| 11.09.2025 | 72,73 | 73,68 | 70,95 | 71,23 | 0,03% | 54,00 |
| 10.09.2025 | 66,91 | 71,44 | 66,28 | 71,21 | 6,19% | 89,00 |
| 09.09.2025 | 68,76 | 69,54 | 67,01 | 67,06 | -2,29% | 79,00 |
| 08.09.2025 | 69,37 | 70,10 | 68,07 | 68,63 | -3,53% | 1,00 |
| 05.09.2025 | 68,86 | 71,14 | 68,86 | 71,14 | 2,51% | 11,00 |
| 04.09.2025 | 69,40 | 69,40 | 69,40 | 69,40 | -1,28% | 2,00 |
| 03.09.2025 | 70,30 | 70,30 | 70,30 | 70,30 | 2,00% | 1,00 |
| 02.09.2025 | 71,36 | 71,36 | 68,92 | 68,92 | -1,71% | 2,00 |
| 01.09.2025 | 71,46 | 71,50 | 70,12 | 70,12 | -1,65% | 4,00 |
| 29.08.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -1,71% | 20,00 |
| 28.08.2025 | 71,82 | 72,78 | 71,82 | 72,54 | 0,44% | 38,00 |
| 27.08.2025 | 73,70 | 73,70 | 72,22 | 72,22 | 1,18% | 10,00 |
| 26.08.2025 | 71,08 | 71,38 | 71,08 | 71,38 | -2,27% | 52,00 |
| 25.08.2025 | 72,74 | 74,18 | 72,50 | 73,04 | -0,11% | 62,00 |
| 22.08.2025 | 73,12 | 73,12 | 73,12 | 73,12 | 5,73% | 500,00 |
| 21.08.2025 | 69,50 | 69,50 | 68,16 | 69,16 | 0,23% | 175,00 |
| 20.08.2025 | 69,74 | 69,74 | 68,80 | 69,00 | -2,34% | 105,00 |
| 19.08.2025 | 70,05 | 70,84 | 68,66 | 70,65 | 5,01% | - |
| 18.08.2025 | 67,28 | 67,28 | 67,28 | 67,28 | -4,00% | 2,00 |
| 15.08.2025 | 71,92 | 71,94 | 70,08 | 70,08 | -3,92% | 25,00 |
| 14.08.2025 | 74,58 | 76,32 | 72,94 | 72,94 | -2,93% | 131,00 |
| 13.08.2025 | 70,76 | 75,68 | 70,24 | 75,14 | 5,39% | 399,00 |
| 12.08.2025 | 62,60 | 71,30 | 61,48 | 71,30 | 16,58% | 312,00 |
| 11.08.2025 | 69,02 | 69,76 | 52,40 | 61,16 | -12,63% | 1.924,00 |
| 08.08.2025 | 71,00 | 71,86 | 70,00 | 70,00 | 0,32% | 258,00 |
| 07.08.2025 | 70,68 | 70,68 | 69,38 | 69,78 | -0,24% | 5,00 |
| 06.08.2025 | 72,17 | 72,56 | 69,57 | 69,95 | -1,03% | - |
| 05.08.2025 | 70,96 | 70,96 | 70,60 | 70,68 | -0,95% | 24,00 |
| 04.08.2025 | 70,16 | 71,56 | 70,16 | 71,36 | 1,48% | 5,00 |
| 01.08.2025 | 73,26 | 73,26 | 70,32 | 70,32 | -2,33% | 69,00 |
| 31.07.2025 | 72,08 | 73,00 | 71,82 | 72,00 | 1,41% | 88,00 |
| 30.07.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,68% | 8,00 |