66,220€
-4,39%
Echtzeit-Aktienkurs AAON
Bid:
Ask:
Aktienkurse zur AAON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 119,40 | 121,80 | 119,40 | 119,60 | 3,24% | 3,00 |
| 24.06.2026 | 113,25 | 115,85 | 113,25 | 115,85 | 1,40% | 3,00 |
| 23.06.2026 | 116,15 | 116,15 | 114,25 | 114,25 | -4,15% | 3,00 |
| 22.06.2026 | 118,00 | 119,20 | 118,00 | 119,20 | 1,49% | 11,00 |
| 19.06.2026 | 117,45 | 117,45 | 117,45 | 117,45 | -2,04% | 7,00 |
| 18.06.2026 | 118,90 | 119,90 | 118,90 | 119,90 | 2,48% | 10,00 |
| 17.06.2026 | 114,25 | 117,70 | 114,25 | 117,00 | 1,04% | 15,00 |
| 16.06.2026 | 112,05 | 117,25 | 112,05 | 115,80 | 0,56% | 25,00 |
| 15.06.2026 | 112,85 | 116,20 | 110,90 | 115,15 | 2,17% | 112,00 |
| 12.06.2026 | 112,70 | 112,70 | 112,70 | 112,70 | 2,45% | 35,00 |
| 11.06.2026 | 105,55 | 110,00 | 105,55 | 110,00 | 7,32% | 53,00 |
| 10.06.2026 | 110,40 | 110,40 | 102,50 | 102,50 | -8,44% | 516,00 |
| 09.06.2026 | 116,10 | 116,10 | 109,35 | 111,95 | -4,44% | 252,00 |
| 08.06.2026 | 117,05 | 118,20 | 114,45 | 117,15 | -0,30% | 94,00 |
| 05.06.2026 | 123,65 | 124,55 | 117,50 | 117,50 | -2,25% | 68,00 |
| 04.06.2026 | 125,00 | 125,00 | 120,10 | 120,20 | -5,28% | 499,00 |
| 03.06.2026 | 124,65 | 129,35 | 122,20 | 126,90 | 2,96% | 133,00 |
| 02.06.2026 | 119,90 | 127,35 | 118,80 | 123,25 | 3,48% | 304,00 |
| 01.06.2026 | 119,85 | 122,25 | 119,10 | 119,10 | -1,33% | 34,00 |
| 29.05.2026 | 123,40 | 123,40 | 120,40 | 120,70 | -1,99% | 80,00 |
| 28.05.2026 | 120,85 | 123,15 | 116,40 | 123,15 | 2,16% | 138,00 |
| 27.05.2026 | 120,45 | 122,30 | 120,45 | 120,55 | -0,82% | 18,00 |
| 26.05.2026 | 115,60 | 121,70 | 115,60 | 121,55 | 2,62% | 814,00 |
| 25.05.2026 | 116,10 | 118,45 | 116,10 | 118,45 | 2,07% | 36,00 |
| 22.05.2026 | 116,05 | 118,35 | 116,05 | 116,05 | 3,25% | 62,00 |
| 21.05.2026 | 116,15 | 116,15 | 112,40 | 112,40 | -2,13% | 54,00 |
| 20.05.2026 | 111,95 | 114,85 | 110,75 | 114,85 | -0,91% | 244,00 |
| 19.05.2026 | 113,80 | 115,90 | 109,20 | 115,90 | 0,39% | 33,00 |
| 18.05.2026 | 115,60 | 115,60 | 115,45 | 115,45 | 3,22% | 6,00 |
| 15.05.2026 | 120,25 | 120,25 | 111,85 | 111,85 | -5,37% | 50,00 |
| 14.05.2026 | 114,95 | 118,20 | 114,60 | 118,20 | 2,74% | 9,00 |
| 13.05.2026 | 113,50 | 118,15 | 111,50 | 115,05 | 4,07% | 224,00 |
| 12.05.2026 | 118,55 | 118,55 | 110,20 | 110,55 | -8,60% | 174,00 |
| 11.05.2026 | 117,55 | 124,70 | 117,45 | 120,95 | 1,85% | 102,00 |
| 08.05.2026 | 112,30 | 119,30 | 100,30 | 118,75 | 9,25% | 173,00 |
| 07.05.2026 | 84,52 | 126,80 | 84,52 | 108,70 | 27,91% | 1.346,00 |
| 06.05.2026 | 84,06 | 84,98 | 84,06 | 84,98 | 5,97% | 40,00 |
| 05.05.2026 | 78,92 | 80,89 | 76,02 | 80,19 | 0,31% | - |
| 04.05.2026 | 80,48 | 81,18 | 78,90 | 79,94 | 2,15% | 214,00 |
| 30.04.2026 | 73,26 | 78,26 | 73,26 | 78,26 | 2,78% | 16,00 |
| 29.04.2026 | 76,34 | 76,34 | 76,14 | 76,14 | 4,02% | 20,00 |
| 28.04.2026 | 73,20 | 73,20 | 73,20 | 73,20 | -10,73% | 29,00 |
| 27.04.2026 | 84,12 | 85,66 | 82,00 | 82,00 | -3,80% | 63,00 |
| 24.04.2026 | 86,34 | 86,34 | 85,24 | 85,24 | 0,54% | 71,00 |
| 23.04.2026 | 82,02 | 84,78 | 82,02 | 84,78 | 1,51% | 25,00 |
| 22.04.2026 | 82,80 | 83,52 | 82,80 | 83,52 | -0,45% | 145,00 |