71,260€
3,40%
Echtzeit-Aktienkurs AAON
Bid:
Ask:
Aktienkurse zur AAON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 68,52 | 73,32 | 66,78 | 71,30 | 3,45% | 408,00 |
| 11.11.2026 | 68,24 | 70,54 | 67,98 | 68,92 | 2,01% | 882,00 |
| 10.11.2026 | 65,98 | 71,30 | 63,52 | 67,56 | 20,69% | 3.306,00 |
| 09.11.2026 | 52,04 | 56,46 | 51,36 | 55,98 | 9,98% | 762,00 |
| 06.11.2026 | 48,75 | 51,40 | 48,75 | 50,90 | 5,89% | 987,00 |
| 05.11.2026 | 51,88 | 52,16 | 47,49 | 48,07 | -6,66% | 762,00 |
| 04.11.2026 | 61,24 | 62,46 | 48,97 | 51,50 | -17,78% | 2.935,00 |
| 03.11.2026 | 60,14 | 63,02 | 60,14 | 62,64 | 3,23% | 187,00 |
| 02.11.2026 | 61,62 | 62,54 | 60,22 | 60,68 | 1,51% | 433,00 |
| 30.10.2026 | 66,44 | 66,44 | 59,20 | 59,78 | -10,78% | 836,00 |
| 29.10.2026 | 68,02 | 68,14 | 66,50 | 67,00 | -2,30% | 184,00 |
| 28.10.2026 | 70,22 | 71,00 | 67,82 | 68,58 | 0,32% | 840,00 |
| 27.10.2026 | 63,48 | 68,36 | 63,48 | 68,36 | 7,89% | 2.597,00 |
| 26.10.2026 | 61,92 | 63,36 | 60,80 | 63,36 | 1,73% | 134,00 |
| 23.10.2026 | 62,86 | 63,50 | 59,70 | 62,28 | 0,45% | 357,00 |
| 22.10.2026 | 66,46 | 66,46 | 61,50 | 62,00 | -6,93% | 409,00 |
| 21.10.2026 | 67,00 | 67,18 | 65,56 | 66,62 | 0,60% | 163,00 |
| 20.10.2026 | 67,52 | 68,14 | 64,62 | 66,22 | -1,40% | 700,00 |
| 19.10.2026 | 67,48 | 69,08 | 66,10 | 67,16 | 0,24% | 917,00 |
| 16.10.2026 | 69,56 | 69,56 | 67,00 | 67,00 | 0,51% | 114,00 |
| 15.10.2026 | 70,28 | 71,68 | 66,44 | 66,66 | -7,93% | 327,00 |
| 14.10.2026 | 77,68 | 77,68 | 72,40 | 72,40 | -2,84% | 66,00 |
| 13.10.2026 | 74,52 | 74,52 | 74,52 | 74,52 | -2,31% | 4,00 |
| 12.10.2026 | 76,46 | 76,46 | 76,28 | 76,28 | -0,94% | 22,00 |
| 09.10.2026 | 77,90 | 78,16 | 76,82 | 77,00 | 1,80% | 524,00 |
| 08.10.2026 | 76,38 | 78,02 | 75,64 | 75,64 | -0,08% | 445,00 |
| 07.10.2026 | 77,64 | 79,18 | 75,70 | 75,70 | -3,20% | 506,00 |
| 06.10.2026 | 75,98 | 78,96 | 75,98 | 78,20 | 2,41% | 826,00 |
| 05.10.2026 | 73,62 | 76,36 | 72,66 | 76,36 | 2,80% | 445,00 |
| 02.10.2026 | 73,32 | 75,50 | 73,32 | 74,28 | 1,61% | 848,00 |
| 01.10.2026 | 73,90 | 73,92 | 72,50 | 73,10 | -0,33% | 300,00 |
| 30.09.2026 | 75,80 | 75,80 | 72,78 | 73,34 | -2,34% | 223,00 |
| 29.09.2026 | 74,02 | 77,26 | 74,02 | 75,10 | 0,48% | 425,00 |
| 28.09.2026 | 78,42 | 79,90 | 74,74 | 74,74 | -4,18% | 448,00 |
| 25.09.2026 | 75,00 | 78,00 | 74,02 | 78,00 | 4,98% | 996,00 |
| 24.09.2026 | 71,80 | 74,30 | 71,74 | 74,30 | 2,45% | 428,00 |
| 23.09.2026 | 70,08 | 74,44 | 68,52 | 72,52 | 5,90% | 915,00 |
| 22.09.2026 | 66,12 | 68,82 | 66,12 | 68,48 | 2,00% | 34,00 |
| 21.09.2026 | 67,92 | 68,94 | 66,90 | 67,14 | 0,96% | 284,00 |
| 18.09.2026 | 67,58 | 67,62 | 66,50 | 66,50 | -0,84% | 298,00 |
| 17.09.2026 | 67,66 | 67,70 | 67,06 | 67,06 | 3,07% | 466,00 |
| 16.09.2026 | 64,22 | 65,06 | 64,22 | 65,06 | -0,09% | 16,00 |
| 15.09.2026 | 65,90 | 66,56 | 65,12 | 65,12 | 0,62% | 62,00 |
| 14.09.2026 | 68,82 | 68,82 | 64,72 | 64,72 | -6,96% | 508,00 |
| 11.09.2026 | 67,24 | 69,56 | 67,24 | 69,56 | 5,20% | 93,00 |
| 10.09.2026 | 66,78 | 66,78 | 65,68 | 66,12 | -1,17% | 207,00 |
| 09.09.2026 | 68,90 | 68,90 | 65,82 | 66,90 | -3,41% | 179,00 |
| 08.09.2026 | 69,12 | 69,34 | 68,50 | 69,26 | 0,38% | 331,00 |
| 07.09.2026 | 69,16 | 69,16 | 68,50 | 69,00 | 1,02% | 230,00 |
| 04.09.2026 | 66,58 | 68,92 | 66,58 | 68,30 | 5,86% | 187,00 |
| 03.09.2026 | 64,02 | 64,60 | 63,52 | 64,52 | 0,72% | 236,00 |
| 02.09.2026 | 64,36 | 65,20 | 64,06 | 64,06 | -1,81% | 124,00 |
| 01.09.2026 | 66,20 | 66,20 | 64,42 | 65,24 | 0,80% | 1.452,00 |
| 31.08.2026 | 64,82 | 66,78 | 64,58 | 64,72 | -1,40% | 193,00 |
| 28.08.2026 | 67,60 | 67,88 | 65,44 | 65,64 | -2,93% | 259,00 |
| 27.08.2026 | 70,06 | 70,80 | 67,62 | 67,62 | -0,59% | 346,00 |
| 26.08.2026 | 65,78 | 68,42 | 65,78 | 68,02 | 4,33% | 158,00 |
| 25.08.2026 | 66,20 | 67,12 | 64,70 | 65,20 | -0,46% | 851,00 |
| 24.08.2026 | 68,22 | 68,50 | 63,96 | 65,50 | -3,34% | 949,00 |
| 21.08.2026 | 70,02 | 70,14 | 67,76 | 67,76 | -1,17% | 52,00 |
| 20.08.2026 | 69,04 | 69,98 | 68,18 | 68,56 | -1,95% | 256,00 |
| 19.08.2026 | 71,50 | 71,78 | 69,60 | 69,92 | -1,52% | 946,00 |
| 18.08.2026 | 74,48 | 74,48 | 70,92 | 71,00 | -6,41% | 107,00 |
| 17.08.2026 | 76,94 | 77,14 | 74,20 | 75,86 | -0,32% | 449,00 |
| 14.08.2026 | 76,72 | 77,30 | 75,72 | 76,10 | -0,39% | 485,00 |
| 13.08.2026 | 74,74 | 77,92 | 74,74 | 76,40 | 2,74% | 195,00 |
| 12.08.2026 | 74,40 | 76,16 | 73,10 | 74,36 | -0,54% | 241,00 |
| 11.08.2026 | 78,58 | 78,58 | 73,58 | 74,76 | -2,07% | 198,00 |
| 10.08.2026 | 81,92 | 90,06 | 74,58 | 76,34 | -7,35% | 796,00 |
| 07.08.2026 | 80,38 | 82,40 | 79,12 | 82,40 | 4,86% | 67,00 |
| 06.08.2026 | 79,78 | 81,30 | 78,42 | 78,58 | -2,99% | 184,00 |
| 05.08.2026 | 83,84 | 83,84 | 81,00 | 81,00 | -3,04% | 156,00 |
| 04.08.2026 | 81,56 | 84,00 | 80,14 | 83,54 | 3,01% | 250,00 |
| 03.08.2026 | 78,64 | 81,10 | 76,88 | 81,10 | 3,52% | 356,00 |
| 31.07.2026 | 77,68 | 79,80 | 76,52 | 78,34 | 4,18% | 64,00 |
| 30.07.2026 | 75,54 | 77,38 | 74,38 | 75,20 | -0,32% | 233,00 |
| 29.07.2026 | 81,40 | 81,52 | 75,40 | 75,44 | -9,20% | 195,00 |
| 28.07.2026 | 84,28 | 85,18 | 83,08 | 83,08 | -9,89% | 5,00 |
| 27.07.2026 | 92,20 | 92,20 | 92,20 | 92,20 | -1,58% | 10,00 |
| 24.07.2026 | 93,68 | 93,68 | 93,68 | 93,68 | -2,15% | 2,00 |
| 23.07.2026 | 92,14 | 95,74 | 92,14 | 95,74 | 2,75% | 14,00 |
| 22.07.2026 | 93,88 | 94,02 | 93,18 | 93,18 | 0,09% | 44,00 |
| 21.07.2026 | 90,96 | 93,10 | 90,96 | 93,10 | 2,17% | 19,00 |
| 20.07.2026 | 99,24 | 99,24 | 89,88 | 91,12 | -5,50% | 211,00 |
| 17.07.2026 | 96,56 | 96,56 | 96,42 | 96,42 | -1,57% | 51,00 |
| 16.07.2026 | 97,72 | 98,94 | 97,72 | 97,96 | -0,41% | 39,00 |
| 15.07.2026 | 100,40 | 103,50 | 96,62 | 98,36 | -1,50% | 886,00 |
| 14.07.2026 | 99,86 | 99,86 | 99,86 | 99,86 | 1,53% | 10,00 |
| 13.07.2026 | 99,84 | 99,84 | 98,36 | 98,36 | -1,69% | 22,00 |
| 10.07.2026 | 97,02 | 100,05 | 96,84 | 100,05 | 1,84% | 4,00 |
| 09.07.2026 | 94,18 | 98,24 | 92,02 | 98,24 | 5,54% | 363,00 |
| 08.07.2026 | 95,20 | 97,00 | 93,08 | 93,08 | -0,49% | 13,00 |
| 07.07.2026 | 95,90 | 95,90 | 92,74 | 93,54 | -1,54% | 116,00 |
| 06.07.2026 | 95,02 | 98,14 | 95,00 | 95,00 | -1,33% | 45,00 |
| 03.07.2026 | 95,86 | 96,28 | 95,86 | 96,28 | 3,13% | 4,00 |
| 02.07.2026 | 102,45 | 103,00 | 93,36 | 93,36 | -9,23% | 170,00 |
| 01.07.2026 | 111,80 | 111,80 | 102,85 | 102,85 | -8,41% | 57,00 |
| 30.06.2026 | 112,30 | 112,30 | 112,30 | 112,30 | 1,49% | 2,00 |
| 29.06.2026 | 111,55 | 113,70 | 108,05 | 110,65 | -4,65% | 216,00 |
| 26.06.2026 | 116,20 | 116,20 | 116,05 | 116,05 | -2,97% | 32,00 |