69,120€
-0,95%
Echtzeit-Aktienkurs AAON
Bid:
Ask:
Aktienkurse zur AAON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2025 | 72,62 | 72,86 | 70,36 | 70,52 | -0,68% | 28,00 |
| 28.07.2025 | 72,16 | 72,98 | 71,00 | 71,00 | 5,34% | 85,00 |
| 25.07.2025 | 65,34 | 67,40 | 65,34 | 67,40 | 2,68% | 57,00 |
| 24.07.2025 | 66,40 | 67,72 | 65,64 | 65,64 | -2,03% | 95,00 |
| 23.07.2025 | 65,46 | 68,12 | 65,46 | 67,00 | 3,75% | 191,00 |
| 22.07.2025 | 63,94 | 64,58 | 63,94 | 64,58 | -0,46% | 20,00 |
| 21.07.2025 | 68,50 | 68,50 | 64,88 | 64,88 | -4,53% | 260,00 |
| 18.07.2025 | 67,64 | 68,98 | 67,22 | 67,96 | 0,18% | 345,00 |
| 17.07.2025 | 64,74 | 67,84 | 64,74 | 67,84 | 5,47% | 254,00 |
| 16.07.2025 | 64,38 | 65,00 | 63,02 | 64,32 | 1,42% | 151,00 |
| 15.07.2025 | 63,52 | 64,80 | 63,42 | 63,42 | -0,60% | 46,00 |
| 14.07.2025 | 65,08 | 65,08 | 63,64 | 63,80 | -4,03% | 406,00 |
| 11.07.2025 | 67,60 | 68,72 | 65,94 | 66,48 | -4,10% | 165,00 |
| 10.07.2025 | 64,80 | 69,92 | 64,80 | 69,32 | 5,03% | 126,00 |
| 09.07.2025 | 64,90 | 66,00 | 63,70 | 66,00 | 2,39% | 286,00 |
| 08.07.2025 | 61,98 | 64,46 | 61,98 | 64,46 | 3,04% | 18,00 |
| 07.07.2025 | 64,54 | 64,90 | 62,56 | 62,56 | -2,77% | 775,00 |
| 04.07.2025 | 63,86 | 64,38 | 63,86 | 64,34 | 0,09% | 423,00 |
| 03.07.2025 | 64,10 | 64,96 | 64,10 | 64,28 | 1,90% | 281,00 |
| 02.07.2025 | 63,08 | 63,08 | 63,08 | 63,08 | -1,19% | 3,00 |
| 01.07.2025 | 63,10 | 64,30 | 61,94 | 63,84 | 1,66% | 174,00 |
| 30.06.2025 | 62,00 | 63,34 | 62,00 | 62,80 | -0,06% | 410,00 |
| 27.06.2025 | 62,70 | 62,84 | 62,14 | 62,84 | 2,65% | 64,00 |
| 26.06.2025 | 63,02 | 63,02 | 61,04 | 61,22 | -0,97% | 124,00 |
| 25.06.2025 | 62,56 | 63,94 | 61,82 | 61,82 | -2,12% | 146,00 |
| 24.06.2025 | 62,50 | 63,76 | 62,20 | 63,16 | -1,50% | 129,00 |
| 23.06.2025 | 63,32 | 64,12 | 62,86 | 64,12 | 0,82% | 110,00 |
| 20.06.2025 | 62,86 | 63,60 | 62,66 | 63,60 | 1,79% | 178,00 |
| 19.06.2025 | 62,82 | 62,88 | 62,48 | 62,48 | -1,95% | 109,00 |
| 18.06.2025 | 62,76 | 63,72 | 62,20 | 63,72 | -0,50% | 826,00 |
| 17.06.2025 | 62,70 | 64,04 | 62,46 | 64,04 | 0,47% | 260,00 |
| 16.06.2025 | 64,00 | 66,34 | 62,80 | 63,74 | 1,79% | 838,00 |
| 13.06.2025 | 63,90 | 63,96 | 62,62 | 62,62 | -2,61% | 52,00 |
| 12.06.2025 | 66,04 | 66,04 | 64,30 | 64,30 | -1,83% | 509,00 |
| 11.06.2025 | 69,84 | 70,00 | 65,14 | 65,50 | -7,75% | 1.085,00 |
| 10.06.2025 | 81,40 | 82,90 | 68,98 | 71,00 | -15,70% | 346,00 |
| 09.06.2025 | 85,36 | 85,40 | 84,22 | 84,22 | 0,72% | 19,00 |
| 06.06.2025 | 83,62 | 83,62 | 83,62 | 83,62 | -0,14% | 4,00 |
| 05.06.2025 | 83,74 | 83,74 | 83,74 | 83,74 | -0,31% | 9,00 |
| 04.06.2025 | 83,12 | 84,46 | 83,12 | 84,00 | 0,67% | 154,00 |
| 03.06.2025 | 81,12 | 83,52 | 81,12 | 83,44 | 0,55% | 6,00 |
| 02.06.2025 | 84,50 | 84,66 | 82,88 | 82,98 | -2,08% | 99,00 |
| 30.05.2025 | 83,66 | 84,74 | 83,66 | 84,74 | -0,80% | 6,00 |
| 29.05.2025 | 87,00 | 87,00 | 84,60 | 85,42 | -2,53% | 52,00 |
| 28.05.2025 | 87,64 | 87,64 | 87,64 | 87,64 | -0,41% | 1,00 |
| 27.05.2025 | 88,02 | 88,02 | 88,00 | 88,00 | 0,87% | 140,00 |
| 26.05.2025 | 86,88 | 87,24 | 86,88 | 87,24 | -0,05% | 2,00 |
| 23.05.2025 | 89,16 | 89,16 | 86,44 | 87,28 | -1,73% | 8,00 |
| 22.05.2025 | 88,82 | 88,82 | 88,82 | 88,82 | -2,93% | 140,00 |
| 21.05.2025 | 90,54 | 91,50 | 90,54 | 91,50 | -1,27% | 2,00 |
| 20.05.2025 | 92,68 | 92,68 | 92,68 | 92,68 | -0,45% | 6,00 |
| 19.05.2025 | 92,92 | 93,10 | 92,92 | 93,10 | -2,89% | 16,00 |
| 16.05.2025 | 92,72 | 95,92 | 92,49 | 95,87 | 3,44% | - |
| 15.05.2025 | 93,24 | 93,24 | 92,32 | 92,68 | -2,50% | 209,00 |
| 14.05.2025 | 95,06 | 95,06 | 95,06 | 95,06 | 0,33% | 9,00 |
| 13.05.2025 | 93,76 | 95,64 | 93,52 | 94,75 | 1,73% | - |
| 12.05.2025 | 94,62 | 94,62 | 92,56 | 93,14 | 5,84% | 99,00 |
| 09.05.2025 | 88,00 | 88,00 | 88,00 | 88,00 | 3,58% | 60,00 |
| 08.05.2025 | 84,96 | 84,96 | 84,96 | 84,96 | -1,28% | 3,00 |
| 07.05.2025 | 87,16 | 87,16 | 86,06 | 86,06 | 0,07% | 26,00 |
| 06.05.2025 | 86,00 | 86,00 | 86,00 | 86,00 | -2,38% | 15,00 |
| 05.05.2025 | 86,34 | 88,10 | 86,02 | 88,10 | -0,18% | 260,00 |
| 02.05.2025 | 84,48 | 88,26 | 83,96 | 88,26 | 9,97% | 148,00 |
| 30.04.2025 | 80,26 | 80,26 | 80,26 | 80,26 | 2,37% | 40,00 |
| 29.04.2025 | 78,88 | 78,90 | 77,36 | 78,40 | 0,51% | 424,00 |
| 28.04.2025 | 78,00 | 78,00 | 78,00 | 78,00 | 0,67% | 50,00 |
| 25.04.2025 | 76,16 | 77,48 | 75,46 | 77,48 | 2,95% | 158,00 |
| 24.04.2025 | 71,06 | 75,34 | 71,06 | 75,26 | 2,09% | 79,00 |
| 23.04.2025 | 72,14 | 75,36 | 72,14 | 73,72 | 7,18% | 36,00 |
| 22.04.2025 | 68,00 | 68,78 | 67,36 | 68,78 | -6,14% | 259,00 |
| 17.04.2025 | 71,08 | 73,28 | 71,08 | 73,28 | 3,21% | 93,00 |
| 16.04.2025 | 71,36 | 72,14 | 71,00 | 71,00 | -5,94% | 113,00 |
| 15.04.2025 | 75,08 | 75,48 | 74,96 | 75,48 | 1,37% | 32,00 |
| 14.04.2025 | 75,54 | 76,14 | 73,16 | 74,46 | 7,14% | 91,00 |
| 11.04.2025 | 72,44 | 72,44 | 69,50 | 69,50 | -1,73% | 105,00 |
| 10.04.2025 | 74,84 | 75,22 | 70,72 | 70,72 | -5,33% | 110,00 |
| 09.04.2025 | 65,18 | 75,08 | 65,18 | 74,70 | 12,09% | 135,00 |
| 08.04.2025 | 69,16 | 69,16 | 66,64 | 66,64 | -2,37% | 41,00 |
| 07.04.2025 | 64,00 | 68,26 | 63,00 | 68,26 | 1,88% | 222,00 |
| 04.04.2025 | 67,50 | 67,50 | 67,00 | 67,00 | -3,85% | 93,00 |
| 03.04.2025 | 72,02 | 73,16 | 69,68 | 69,68 | -7,90% | 99,00 |
| 02.04.2025 | 75,66 | 75,66 | 75,66 | 75,66 | 6,50% | 5,00 |
| 01.04.2025 | 72,90 | 72,96 | 71,04 | 71,04 | 1,86% | 7,00 |
| 31.03.2025 | 72,34 | 72,34 | 69,74 | 69,74 | -2,30% | 440,00 |
| 28.03.2025 | 74,42 | 74,42 | 71,38 | 71,38 | -4,83% | 26,00 |
| 27.03.2025 | 74,50 | 75,00 | 74,50 | 75,00 | -1,02% | 26,00 |
| 26.03.2025 | 77,79 | 78,44 | 75,60 | 75,77 | -3,33% | - |
| 25.03.2025 | 77,08 | 78,38 | 76,66 | 78,38 | 0,85% | 113,00 |
| 24.03.2025 | 74,58 | 77,72 | 74,56 | 77,72 | 6,17% | 48,00 |
| 21.03.2025 | 73,20 | 73,20 | 73,20 | 73,20 | -2,53% | 6,00 |
| 20.03.2025 | 75,10 | 75,10 | 75,10 | 75,10 | 0,40% | 1,00 |
| 19.03.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -0,48% | 12,00 |