32,960€
Echtzeit-Aktienkurs Aareal Bank AG
Bid:
Ask:
Aktienkurse zur Aareal Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 33,08 | 33,08 | 32,86 | 32,90 | -0,18% | 10.349,00 |
| 23.03.2023 | 33,00 | 33,06 | 32,86 | 32,96 | -0,12% | 12.336,00 |
| 22.03.2023 | 32,86 | 33,02 | 32,86 | 33,00 | 0,43% | 14.494,00 |
| 21.03.2023 | 33,06 | 33,06 | 32,86 | 32,86 | -0,42% | 3.240,00 |
| 20.03.2023 | 32,96 | 33,02 | 32,90 | 33,00 | 0,00% | 9.797,00 |
| 17.03.2023 | 33,10 | 33,10 | 32,88 | 33,00 | -0,12% | 25.654,00 |
| 16.03.2023 | 32,82 | 33,04 | 32,80 | 33,04 | 0,73% | 15.012,00 |
| 15.03.2023 | 33,02 | 33,04 | 32,80 | 32,80 | -0,61% | 10.693,00 |
| 14.03.2023 | 33,06 | 33,06 | 32,88 | 33,00 | 0,00% | 9.587,00 |
| 13.03.2023 | 32,82 | 33,06 | 32,80 | 33,00 | 0,36% | 33.292,00 |
| 10.03.2023 | 32,92 | 33,02 | 32,80 | 32,88 | -0,36% | 3.918,00 |
| 09.03.2023 | 32,92 | 33,00 | 32,90 | 33,00 | 0,12% | 10.194,00 |
| 08.03.2023 | 33,00 | 33,00 | 32,96 | 32,96 | 0,00% | 2.522,00 |
| 07.03.2023 | 33,00 | 33,00 | 32,96 | 32,96 | -0,12% | 2.374,00 |
| 06.03.2023 | 32,98 | 33,02 | 32,98 | 33,00 | 0,12% | 8.112,00 |
| 03.03.2023 | 33,04 | 33,04 | 32,96 | 32,96 | -0,18% | 6.115,00 |
| 02.03.2023 | 32,96 | 33,04 | 32,76 | 33,02 | 0,06% | 17.275,00 |
| 01.03.2023 | 33,02 | 33,02 | 32,96 | 33,00 | 0,12% | 2.601,00 |
| 28.02.2023 | 32,98 | 33,02 | 32,96 | 32,96 | 0,00% | 7.202,00 |
| 27.02.2023 | 32,98 | 33,00 | 32,94 | 32,96 | -0,12% | 4.910,00 |
| 24.02.2023 | 33,06 | 33,06 | 33,00 | 33,00 | -0,12% | 6.814,00 |
| 23.02.2023 | 33,02 | 33,04 | 33,00 | 33,04 | 0,12% | 2.960,00 |
| 22.02.2023 | 33,02 | 33,02 | 32,94 | 33,00 | 0,24% | 6.684,00 |
| 21.02.2023 | 33,02 | 33,02 | 32,92 | 32,92 | -0,24% | 4.264,00 |
| 20.02.2023 | 33,00 | 33,04 | 32,88 | 33,00 | 0,36% | 14.029,00 |
| 17.02.2023 | 33,00 | 33,12 | 32,86 | 32,88 | -0,36% | 11.881,00 |
| 16.02.2023 | 33,00 | 33,04 | 32,90 | 33,00 | 0,30% | 6.325,00 |
| 15.02.2023 | 33,02 | 33,06 | 32,90 | 32,90 | -0,30% | 9.140,00 |
| 14.02.2023 | 33,00 | 33,10 | 32,88 | 33,00 | 0,12% | 10.643,00 |
| 13.02.2023 | 33,00 | 33,02 | 32,96 | 32,96 | -0,12% | 10.160,00 |
| 10.02.2023 | 33,00 | 33,04 | 32,98 | 33,00 | 0,00% | 4.749,00 |
| 09.02.2023 | 33,00 | 33,02 | 33,00 | 33,00 | 0,00% | 3.080,00 |
| 08.02.2023 | 33,00 | 33,02 | 33,00 | 33,00 | 0,00% | 9.641,00 |
| 07.02.2023 | 33,00 | 33,02 | 32,72 | 33,00 | 0,00% | 18.083,00 |
| 06.02.2023 | 32,98 | 33,02 | 32,96 | 33,00 | 0,18% | 11.483,00 |
| 03.02.2023 | 33,00 | 33,06 | 32,92 | 32,94 | -0,18% | 4.461,00 |
| 02.02.2023 | 33,02 | 33,10 | 32,94 | 33,00 | 0,00% | 15.225,00 |
| 01.02.2023 | 32,96 | 33,04 | 32,94 | 33,00 | 0,73% | 12.611,00 |
| 31.01.2023 | 33,02 | 33,06 | 32,76 | 32,76 | -0,85% | 16.474,00 |
| 30.01.2023 | 33,02 | 33,08 | 32,96 | 33,04 | 0,06% | 15.274,00 |
| 27.01.2023 | 33,02 | 33,04 | 33,02 | 33,02 | 0,00% | 6.060,00 |
| 26.01.2023 | 33,02 | 33,04 | 33,02 | 33,02 | 0,00% | 3.113,00 |
| 25.01.2023 | 33,02 | 33,06 | 33,02 | 33,02 | 0,00% | 5.013,00 |
| 24.01.2023 | 33,04 | 33,08 | 33,02 | 33,02 | 0,00% | 12.399,00 |
| 23.01.2023 | 33,02 | 33,06 | 33,02 | 33,02 | -0,24% | 5.909,00 |
| 20.01.2023 | 33,02 | 33,10 | 33,02 | 33,10 | 0,24% | 4.998,00 |
| 19.01.2023 | 33,02 | 33,08 | 33,02 | 33,02 | 0,00% | 16.348,00 |
| 18.01.2023 | 33,02 | 33,02 | 33,02 | 33,02 | 0,00% | 11.410,00 |
| 17.01.2023 | 33,04 | 33,06 | 33,02 | 33,02 | 0,00% | 5.934,00 |
| 16.01.2023 | 33,04 | 33,06 | 33,02 | 33,02 | 0,00% | 17.197,00 |
| 13.01.2023 | 33,02 | 33,08 | 33,02 | 33,02 | -0,18% | 8.128,00 |
| 12.01.2023 | 33,08 | 33,10 | 33,02 | 33,08 | 0,00% | 10.816,00 |
| 11.01.2023 | 33,10 | 33,10 | 33,04 | 33,08 | 0,00% | 11.238,00 |
| 10.01.2023 | 33,04 | 33,08 | 33,02 | 33,08 | 0,12% | 9.051,00 |
| 09.01.2023 | 33,00 | 33,08 | 33,00 | 33,04 | 0,12% | 10.984,00 |
| 06.01.2023 | 32,96 | 33,06 | 32,96 | 33,00 | -0,06% | 4.886,00 |
| 05.01.2023 | 32,96 | 33,10 | 32,96 | 33,02 | -0,12% | 2.398,00 |
| 04.01.2023 | 33,04 | 33,08 | 33,00 | 33,06 | 0,12% | 13.422,00 |
| 03.01.2023 | 32,92 | 33,06 | 32,74 | 33,02 | -0,06% | 13.035,00 |
| 02.01.2023 | 33,10 | 33,10 | 32,90 | 33,04 | -0,06% | 20.927,00 |
| 30.12.2022 | 32,98 | 33,06 | 32,98 | 33,06 | 0,12% | 3.437,00 |
| 29.12.2022 | 32,96 | 33,02 | 32,96 | 33,02 | 0,18% | 9.431,00 |
| 28.12.2022 | 33,08 | 33,08 | 32,96 | 32,96 | 0,00% | 2.373,00 |
| 27.12.2022 | 33,02 | 33,08 | 32,96 | 32,96 | -0,30% | 6.043,00 |
| 23.12.2022 | 33,02 | 33,20 | 32,98 | 33,06 | 0,00% | 9.105,00 |
| 22.12.2022 | 33,06 | 33,16 | 32,94 | 33,06 | 0,18% | 10.524,00 |
| 21.12.2022 | 33,00 | 33,06 | 32,96 | 33,00 | 0,00% | 6.754,00 |
| 20.12.2022 | 33,00 | 33,06 | 32,96 | 33,00 | 0,00% | 11.030,00 |
| 19.12.2022 | 33,02 | 33,02 | 32,88 | 33,00 | 0,00% | 11.389,00 |
| 16.12.2022 | 33,00 | 33,04 | 32,98 | 33,00 | 0,00% | 10.028,00 |
| 15.12.2022 | 32,98 | 33,04 | 32,98 | 33,00 | -0,30% | 14.648,00 |
| 14.12.2022 | 33,00 | 33,10 | 32,98 | 33,10 | 0,36% | 7.211,00 |
| 13.12.2022 | 33,00 | 33,04 | 32,98 | 32,98 | -0,06% | 5.481,00 |
| 12.12.2022 | 33,00 | 33,04 | 32,98 | 33,00 | 0,06% | 6.557,00 |
| 09.12.2022 | 32,98 | 33,10 | 32,98 | 32,98 | 0,06% | 9.527,00 |
| 08.12.2022 | 33,04 | 33,06 | 32,96 | 32,96 | -0,06% | 12.580,00 |
| 07.12.2022 | 33,00 | 33,04 | 32,98 | 32,98 | -0,06% | 7.018,00 |
| 06.12.2022 | 33,00 | 33,04 | 33,00 | 33,00 | 0,00% | 5.746,00 |
| 05.12.2022 | 33,08 | 33,08 | 33,00 | 33,00 | -0,54% | 13.151,00 |
| 02.12.2022 | 33,04 | 33,18 | 33,00 | 33,18 | 0,30% | 5.573,00 |
| 01.12.2022 | 33,14 | 33,14 | 33,08 | 33,08 | -0,06% | 10.772,00 |
| 30.11.2022 | 33,18 | 33,32 | 33,10 | 33,10 | -0,12% | 20.491,00 |
| 29.11.2022 | 33,14 | 33,14 | 33,10 | 33,14 | 0,12% | 18.057,00 |
| 28.11.2022 | 32,98 | 33,16 | 32,98 | 33,10 | -0,06% | 5.593,00 |
| 25.11.2022 | 33,00 | 33,16 | 33,00 | 33,12 | 0,36% | 18.022,00 |
| 24.11.2022 | 32,98 | 33,04 | 32,98 | 33,00 | 0,12% | 3.427,00 |
| 23.11.2022 | 33,02 | 33,02 | 32,94 | 32,96 | -0,18% | 56.649,00 |
| 22.11.2022 | 33,04 | 33,06 | 33,02 | 33,02 | -0,12% | 10.639,00 |
| 21.11.2022 | 33,00 | 33,06 | 33,00 | 33,06 | 0,12% | 7.145,00 |
| 18.11.2022 | 33,02 | 33,06 | 33,00 | 33,02 | -0,06% | 8.872,00 |
| 17.11.2022 | 33,00 | 33,04 | 33,00 | 33,04 | 0,06% | 6.541,00 |
| 16.11.2022 | 33,02 | 33,06 | 33,00 | 33,02 | -0,06% | 17.907,00 |
| 15.11.2022 | 33,02 | 33,10 | 33,00 | 33,04 | 0,12% | 6.889,00 |
| 14.11.2022 | 33,06 | 33,08 | 33,00 | 33,00 | -0,12% | 12.346,00 |
| 11.11.2022 | 33,04 | 33,08 | 33,04 | 33,04 | 0,00% | 3.785,00 |
| 10.11.2022 | 33,00 | 33,08 | 32,98 | 33,04 | 0,18% | 8.775,00 |
| 09.11.2022 | 33,06 | 33,08 | 32,98 | 32,98 | 0,00% | 11.954,00 |
| 08.11.2022 | 33,00 | 33,04 | 32,98 | 32,98 | 0,00% | 10.665,00 |
| 07.11.2022 | 32,98 | 33,02 | 32,98 | 32,98 | 0,00% | 5.718,00 |
| 04.11.2022 | 33,00 | 33,02 | 32,92 | 32,98 | -0,06% | 27.504,00 |