73,190€
-1,52%
Echtzeit-Aktienkurs AAON
Bid:
Ask:
Aktienkurse zur AAON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 74,51 | 74,71 | 73,46 | 73,57 | -1,01% | - |
| 30.09.2026 | 74,32 | 74,32 | 74,32 | 74,32 | 0,51% | - |
| 29.09.2026 | 73,94 | 73,94 | 73,94 | 73,94 | -3,52% | - |
| 28.09.2026 | 76,64 | 76,64 | 76,64 | 76,64 | 3,96% | - |
| 25.09.2026 | 73,72 | 73,72 | 73,72 | 73,72 | 3,77% | - |
| 24.09.2026 | 71,04 | 71,04 | 71,04 | 71,04 | 3,41% | - |
| 23.09.2026 | 68,70 | 68,70 | 68,70 | 68,70 | 4,00% | - |
| 22.09.2026 | 66,06 | 66,06 | 66,06 | 66,06 | -1,17% | - |
| 21.09.2026 | 66,84 | 66,84 | 66,84 | 66,84 | 0,72% | - |
| 18.09.2026 | 66,36 | 66,36 | 66,36 | 66,36 | 1,04% | - |
| 17.09.2026 | 65,68 | 65,68 | 65,68 | 65,68 | 2,34% | - |
| 16.09.2026 | 64,18 | 64,18 | 64,18 | 64,18 | -0,71% | - |
| 15.09.2026 | 64,64 | 64,64 | 64,64 | 64,64 | -3,32% | - |
| 14.09.2026 | 66,96 | 66,96 | 66,86 | 66,86 | 1,92% | 40,00 |
| 11.09.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -0,09% | - |
| 10.09.2026 | 65,66 | 65,66 | 65,66 | 65,66 | -3,24% | - |
| 09.09.2026 | 67,86 | 67,86 | 67,86 | 67,86 | -0,03% | - |
| 08.09.2026 | 67,88 | 67,88 | 67,88 | 67,88 | 0,00% | - |
| 07.09.2026 | 67,88 | 67,88 | 67,88 | 67,88 | 1,95% | - |
| 04.09.2026 | 66,58 | 66,58 | 66,58 | 66,58 | 4,32% | - |
| 03.09.2026 | 63,82 | 63,82 | 63,82 | 63,82 | -0,62% | - |
| 02.09.2026 | 64,22 | 64,22 | 64,22 | 64,22 | -1,14% | - |
| 01.09.2026 | 64,96 | 64,96 | 64,96 | 64,96 | 0,34% | - |
| 31.08.2026 | 64,74 | 64,74 | 64,74 | 64,74 | -2,21% | - |
| 28.08.2026 | 66,20 | 66,20 | 66,20 | 66,20 | -5,64% | - |
| 27.08.2026 | 68,26 | 70,16 | 68,26 | 70,16 | 8,64% | 86,00 |
| 26.08.2026 | 64,58 | 64,58 | 64,58 | 64,58 | -0,86% | - |
| 25.08.2026 | 65,14 | 65,14 | 65,14 | 65,14 | -2,19% | - |
| 24.08.2026 | 66,60 | 66,60 | 66,60 | 66,60 | -3,00% | - |
| 21.08.2026 | 68,66 | 68,66 | 68,66 | 68,66 | -1,80% | - |
| 20.08.2026 | 69,04 | 69,92 | 69,04 | 69,92 | 0,14% | 99,00 |
| 19.08.2026 | 69,82 | 69,82 | 69,82 | 69,82 | -6,28% | - |
| 18.08.2026 | 74,50 | 74,50 | 74,50 | 74,50 | -1,40% | - |
| 17.08.2026 | 75,56 | 75,56 | 75,56 | 75,56 | 0,45% | - |
| 14.08.2026 | 75,22 | 75,22 | 75,22 | 75,22 | 2,54% | - |
| 13.08.2026 | 73,36 | 73,36 | 73,36 | 73,36 | -0,57% | - |
| 12.08.2026 | 74,00 | 74,00 | 73,78 | 73,78 | -3,83% | 5,00 |
| 11.08.2026 | 76,72 | 76,72 | 76,72 | 76,72 | -6,71% | - |
| 10.08.2026 | 82,24 | 82,24 | 82,24 | 82,24 | 5,63% | - |
| 07.08.2026 | 77,86 | 77,86 | 77,86 | 77,86 | -2,21% | - |
| 06.08.2026 | 79,62 | 79,62 | 79,62 | 79,62 | -3,44% | - |
| 05.08.2026 | 82,50 | 82,50 | 82,46 | 82,46 | 2,51% | 1,00 |
| 04.08.2026 | 80,44 | 80,44 | 80,44 | 80,44 | 3,90% | - |
| 03.08.2026 | 77,42 | 77,42 | 77,42 | 77,42 | 0,81% | - |
| 31.07.2026 | 76,80 | 76,80 | 76,80 | 76,80 | 3,81% | - |
| 30.07.2026 | 73,98 | 73,98 | 73,98 | 73,98 | -8,35% | - |
| 29.07.2026 | 80,72 | 80,72 | 80,72 | 80,72 | -6,66% | - |
| 28.07.2026 | 86,48 | 86,48 | 86,48 | 86,48 | -5,15% | - |
| 27.07.2026 | 91,18 | 91,18 | 91,18 | 91,18 | -2,40% | - |
| 24.07.2026 | 93,42 | 93,42 | 93,42 | 93,42 | 0,86% | - |
| 23.07.2026 | 92,62 | 92,62 | 92,62 | 92,62 | 1,98% | - |
| 22.07.2026 | 90,82 | 90,82 | 90,82 | 90,82 | -0,81% | - |
| 21.07.2026 | 91,56 | 91,56 | 91,56 | 91,56 | -5,32% | - |
| 20.07.2026 | 96,70 | 96,70 | 96,70 | 96,70 | 1,15% | - |
| 17.07.2026 | 95,60 | 95,60 | 95,60 | 95,60 | -4,40% | - |
| 16.07.2026 | 97,84 | 100,00 | 97,84 | 100,00 | 1,13% | 30,00 |
| 15.07.2026 | 98,88 | 98,88 | 98,88 | 98,88 | 0,69% | - |
| 14.07.2026 | 98,20 | 98,20 | 98,20 | 98,20 | 1,13% | - |
| 13.07.2026 | 97,10 | 97,10 | 97,10 | 97,10 | 2,25% | - |
| 10.07.2026 | 94,96 | 94,96 | 94,96 | 94,96 | -3,10% | - |
| 09.07.2026 | 94,42 | 98,00 | 94,42 | 98,00 | 3,07% | 104,00 |
| 08.07.2026 | 95,08 | 95,08 | 95,08 | 95,08 | 1,73% | - |
| 07.07.2026 | 93,46 | 93,46 | 93,46 | 93,46 | -1,14% | - |
| 06.07.2026 | 94,54 | 94,54 | 94,54 | 94,54 | 0,08% | - |
| 03.07.2026 | 94,46 | 94,46 | 94,46 | 94,46 | -6,57% | - |
| 02.07.2026 | 101,10 | 101,10 | 101,10 | 101,10 | -3,35% | - |
| 01.07.2026 | 109,85 | 109,85 | 104,60 | 104,60 | -4,87% | 145,00 |
| 30.06.2026 | 109,95 | 109,95 | 109,95 | 109,95 | -0,14% | - |
| 29.06.2026 | 111,85 | 111,85 | 110,10 | 110,10 | -3,04% | 2,00 |
| 26.06.2026 | 113,55 | 113,55 | 113,55 | 113,55 | -3,89% | - |
| 25.06.2026 | 118,15 | 118,15 | 118,15 | 118,15 | 3,91% | - |
| 24.06.2026 | 113,70 | 113,70 | 113,70 | 113,70 | -1,04% | - |
| 23.06.2026 | 114,90 | 114,90 | 114,90 | 114,90 | -2,59% | - |
| 22.06.2026 | 117,95 | 117,95 | 117,95 | 117,95 | 0,68% | - |
| 19.06.2026 | 117,15 | 117,15 | 117,15 | 117,15 | 0,30% | - |
| 18.06.2026 | 116,80 | 116,80 | 116,80 | 116,80 | 3,82% | - |
| 17.06.2026 | 112,50 | 112,50 | 112,50 | 112,50 | 0,40% | - |
| 16.06.2026 | 112,05 | 112,05 | 112,05 | 112,05 | 0,36% | - |
| 15.06.2026 | 111,65 | 111,65 | 111,65 | 111,65 | 1,50% | - |
| 12.06.2026 | 110,00 | 110,00 | 110,00 | 110,00 | 4,71% | - |
| 11.06.2026 | 105,05 | 105,05 | 105,05 | 105,05 | 2,44% | - |
| 10.06.2026 | 110,25 | 110,25 | 102,55 | 102,55 | -5,87% | 30,00 |
| 09.06.2026 | 114,40 | 114,40 | 108,95 | 108,95 | -4,81% | 20,00 |
| 08.06.2026 | 114,45 | 114,45 | 114,45 | 114,45 | -5,14% | - |
| 05.06.2026 | 120,65 | 120,65 | 120,65 | 120,65 | -0,90% | - |
| 04.06.2026 | 125,50 | 125,50 | 121,75 | 121,75 | -0,41% | 20,00 |
| 03.06.2026 | 122,25 | 122,25 | 122,25 | 122,25 | 4,00% | - |
| 02.06.2026 | 117,55 | 117,55 | 117,55 | 117,55 | -2,25% | - |
| 01.06.2026 | 120,25 | 120,25 | 120,25 | 120,25 | -0,62% | - |
| 29.05.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 2,33% | - |
| 28.05.2026 | 118,25 | 118,25 | 118,25 | 118,25 | -1,46% | - |
| 27.05.2026 | 120,30 | 122,55 | 120,00 | 120,00 | -1,03% | 84,00 |
| 26.05.2026 | 116,70 | 121,25 | 116,70 | 121,25 | 3,72% | 210,00 |
| 25.05.2026 | 116,90 | 116,90 | 116,90 | 116,90 | 3,13% | - |
| 22.05.2026 | 113,35 | 113,35 | 113,35 | 113,35 | -0,35% | - |
| 21.05.2026 | 113,75 | 113,75 | 113,75 | 113,75 | 2,16% | - |
| 20.05.2026 | 111,35 | 111,35 | 111,35 | 111,35 | -1,42% | - |
| 19.05.2026 | 112,95 | 112,95 | 112,95 | 112,95 | -1,22% | - |
| 18.05.2026 | 114,35 | 114,35 | 114,35 | 114,35 | -2,01% | - |
| 15.05.2026 | 116,70 | 116,70 | 116,70 | 116,70 | 1,17% | - |