69,250€
0,13%
Echtzeit-Aktienkurs AAON
Bid:
Ask:
Aktienkurse zur AAON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 70,38 | 70,38 | 70,38 | 70,38 | 1,76% | - |
| 07.08.2025 | 69,16 | 69,16 | 69,16 | 69,16 | -3,03% | - |
| 06.08.2025 | 71,32 | 71,32 | 71,32 | 71,32 | 1,36% | - |
| 05.08.2025 | 70,36 | 70,36 | 70,36 | 70,36 | 1,35% | - |
| 04.08.2025 | 69,88 | 69,88 | 69,42 | 69,42 | -4,09% | 100,00 |
| 01.08.2025 | 72,38 | 72,38 | 72,38 | 72,38 | 3,40% | - |
| 31.07.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 0,86% | - |
| 30.07.2025 | 69,40 | 69,40 | 69,40 | 69,40 | -2,42% | - |
| 29.07.2025 | 71,12 | 71,12 | 71,12 | 71,12 | 0,88% | - |
| 28.07.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 7,77% | - |
| 25.07.2025 | 65,42 | 65,42 | 65,42 | 65,42 | -1,36% | - |
| 24.07.2025 | 66,32 | 66,32 | 66,32 | 66,32 | 3,27% | - |
| 23.07.2025 | 64,22 | 64,22 | 64,22 | 64,22 | 0,72% | - |
| 22.07.2025 | 63,76 | 63,76 | 63,76 | 63,76 | -4,92% | - |
| 21.07.2025 | 67,06 | 67,06 | 67,06 | 67,06 | -1,21% | - |
| 18.07.2025 | 67,88 | 67,88 | 67,88 | 67,88 | 7,24% | - |
| 17.07.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,25% | - |
| 16.07.2025 | 63,14 | 63,14 | 63,14 | 63,14 | -0,22% | - |
| 15.07.2025 | 63,28 | 63,28 | 63,28 | 63,28 | -2,71% | - |
| 14.07.2025 | 65,04 | 65,04 | 65,04 | 65,04 | -4,04% | - |
| 11.07.2025 | 67,78 | 67,78 | 67,78 | 67,78 | 4,28% | - |
| 10.07.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 1,94% | - |
| 09.07.2025 | 63,76 | 63,76 | 63,76 | 63,76 | 0,89% | - |
| 08.07.2025 | 61,96 | 63,20 | 61,96 | 63,20 | -2,02% | 100,00 |
| 07.07.2025 | 63,74 | 64,50 | 63,74 | 64,50 | 1,45% | 180,00 |
| 04.07.2025 | 63,58 | 63,58 | 63,58 | 63,58 | -1,64% | - |
| 03.07.2025 | 63,44 | 64,64 | 63,44 | 64,64 | 2,64% | 115,00 |
| 02.07.2025 | 62,98 | 62,98 | 62,98 | 62,98 | 1,12% | - |
| 01.07.2025 | 61,90 | 62,28 | 61,90 | 62,28 | 0,13% | 45,00 |
| 30.06.2025 | 62,20 | 62,20 | 62,20 | 62,20 | 1,34% | - |
| 27.06.2025 | 61,38 | 61,38 | 61,38 | 61,38 | -0,42% | - |
| 26.06.2025 | 61,64 | 61,64 | 61,64 | 61,64 | -1,44% | - |
| 25.06.2025 | 62,54 | 62,54 | 62,54 | 62,54 | 0,29% | - |
| 24.06.2025 | 62,36 | 62,36 | 62,36 | 62,36 | 0,74% | - |
| 23.06.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -0,48% | - |
| 20.06.2025 | 62,20 | 62,20 | 62,20 | 62,20 | 1,17% | - |
| 19.06.2025 | 61,86 | 62,84 | 61,48 | 61,48 | -2,04% | 167,00 |
| 18.06.2025 | 62,76 | 62,76 | 62,76 | 62,76 | -2,00% | - |
| 17.06.2025 | 62,88 | 64,04 | 62,88 | 64,04 | 2,04% | 8,00 |
| 16.06.2025 | 62,76 | 62,76 | 62,76 | 62,76 | 0,03% | - |
| 13.06.2025 | 62,74 | 62,74 | 62,74 | 62,74 | -3,42% | - |
| 12.06.2025 | 64,96 | 64,96 | 64,96 | 64,96 | -4,25% | - |
| 11.06.2025 | 67,84 | 67,84 | 67,84 | 67,84 | -16,90% | - |
| 10.06.2025 | 81,64 | 81,64 | 81,64 | 81,64 | -2,46% | - |
| 09.06.2025 | 83,70 | 83,70 | 83,70 | 83,70 | 1,73% | - |
| 06.06.2025 | 82,28 | 82,28 | 82,28 | 82,28 | -0,75% | - |
| 05.06.2025 | 82,90 | 82,90 | 82,90 | 82,90 | -0,41% | - |
| 04.06.2025 | 83,24 | 83,24 | 83,24 | 83,24 | 2,39% | - |
| 03.06.2025 | 81,30 | 81,30 | 81,30 | 81,30 | -2,35% | - |
| 02.06.2025 | 83,26 | 83,26 | 83,26 | 83,26 | -0,62% | - |
| 30.05.2025 | 83,78 | 83,78 | 83,78 | 83,78 | -3,66% | - |
| 29.05.2025 | 86,96 | 86,96 | 86,96 | 86,96 | -0,82% | - |
| 28.05.2025 | 87,68 | 87,68 | 87,68 | 87,68 | 0,69% | - |
| 27.05.2025 | 87,08 | 87,08 | 87,08 | 87,08 | 0,35% | - |
| 26.05.2025 | 86,78 | 86,78 | 86,78 | 86,78 | -0,53% | - |
| 23.05.2025 | 87,24 | 87,24 | 87,24 | 87,24 | -0,93% | - |
| 22.05.2025 | 88,06 | 88,06 | 88,06 | 88,06 | -3,08% | - |
| 21.05.2025 | 90,86 | 90,86 | 90,86 | 90,86 | -2,49% | - |
| 20.05.2025 | 93,18 | 93,18 | 93,18 | 93,18 | -0,43% | - |
| 19.05.2025 | 93,58 | 93,58 | 93,58 | 93,58 | 1,94% | - |
| 16.05.2025 | 91,80 | 91,80 | 91,80 | 91,80 | -0,76% | - |
| 15.05.2025 | 92,50 | 92,50 | 92,50 | 92,50 | -1,64% | - |
| 14.05.2025 | 94,04 | 94,04 | 94,04 | 94,04 | 1,25% | - |
| 13.05.2025 | 92,88 | 92,88 | 92,88 | 92,88 | 3,02% | - |
| 12.05.2025 | 90,16 | 90,16 | 90,16 | 90,16 | 2,73% | - |
| 09.05.2025 | 87,76 | 87,76 | 87,76 | 87,76 | 3,69% | - |
| 08.05.2025 | 84,64 | 84,64 | 84,64 | 84,64 | -0,73% | - |
| 07.05.2025 | 85,26 | 85,26 | 85,26 | 85,26 | -0,81% | - |
| 06.05.2025 | 85,96 | 85,96 | 85,96 | 85,96 | -0,53% | - |
| 05.05.2025 | 86,42 | 86,42 | 86,42 | 86,42 | 0,82% | - |
| 02.05.2025 | 84,78 | 85,72 | 84,78 | 85,72 | 11,18% | 100,00 |
| 30.04.2025 | 77,10 | 77,10 | 77,10 | 77,10 | -0,08% | - |
| 29.04.2025 | 77,16 | 77,16 | 77,16 | 77,16 | 1,29% | - |
| 28.04.2025 | 76,18 | 76,18 | 76,18 | 76,18 | 1,11% | - |
| 25.04.2025 | 75,34 | 75,34 | 75,34 | 75,34 | 5,52% | - |
| 24.04.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 0,85% | - |
| 23.04.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 5,29% | - |
| 22.04.2025 | 67,24 | 67,24 | 67,24 | 67,24 | -9,11% | - |
| 17.04.2025 | 70,72 | 73,98 | 70,72 | 73,98 | 5,66% | 4,00 |
| 16.04.2025 | 70,02 | 70,02 | 70,02 | 70,02 | -4,24% | - |
| 15.04.2025 | 73,12 | 73,12 | 73,12 | 73,12 | -3,36% | - |
| 14.04.2025 | 74,08 | 75,66 | 74,08 | 75,66 | 5,64% | 35,00 |
| 11.04.2025 | 71,62 | 71,62 | 71,62 | 71,62 | -2,08% | - |
| 10.04.2025 | 73,14 | 73,14 | 73,14 | 73,14 | 15,07% | - |
| 09.04.2025 | 63,56 | 63,56 | 63,56 | 63,56 | -7,05% | - |
| 08.04.2025 | 68,38 | 68,38 | 68,38 | 68,38 | 1,18% | - |
| 07.04.2025 | 62,14 | 67,58 | 62,14 | 67,58 | -2,06% | 20,00 |
| 04.04.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -2,51% | - |
| 03.04.2025 | 70,78 | 70,78 | 70,78 | 70,78 | -2,35% | - |
| 02.04.2025 | 72,48 | 72,48 | 72,48 | 72,48 | 1,46% | - |
| 01.04.2025 | 71,44 | 71,44 | 71,44 | 71,44 | 1,45% | - |
| 31.03.2025 | 70,42 | 70,42 | 70,42 | 70,42 | -4,42% | - |
| 28.03.2025 | 73,68 | 73,68 | 73,68 | 73,68 | -2,18% | - |
| 27.03.2025 | 75,32 | 75,32 | 75,32 | 75,32 | -2,99% | - |
| 26.03.2025 | 77,64 | 77,64 | 77,64 | 77,64 | -0,33% | - |
| 25.03.2025 | 77,06 | 77,90 | 77,06 | 77,90 | 5,04% | 200,00 |
| 24.03.2025 | 74,16 | 74,16 | 74,16 | 74,16 | 1,45% | - |
| 21.03.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -1,80% | - |
| 20.03.2025 | 75,10 | 75,10 | 74,44 | 74,44 | 2,17% | 154,00 |
| 19.03.2025 | 72,86 | 72,86 | 72,86 | 72,86 | -2,96% | - |