63,050€
-4,47%
Echtzeit-Aktienkurs AAR Corp
Bid:
Ask:
Aktienkurse zur AAR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 64,55 | 64,55 | 64,55 | 64,55 | -2,20% | - |
| 31.07.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,38% | - |
| 30.07.2025 | 65,30 | 66,25 | 65,30 | 66,25 | -1,56% | 179,00 |
| 29.07.2025 | 65,80 | 67,30 | 65,80 | 67,30 | 3,70% | 2,00 |
| 28.07.2025 | 64,90 | 64,90 | 64,90 | 64,90 | -0,92% | - |
| 25.07.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -1,73% | - |
| 24.07.2025 | 66,65 | 66,65 | 66,65 | 66,65 | -0,45% | - |
| 23.07.2025 | 66,95 | 66,95 | 66,95 | 66,95 | -1,98% | - |
| 22.07.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -4,27% | - |
| 21.07.2025 | 71,35 | 71,35 | 71,35 | 71,35 | -2,13% | - |
| 18.07.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 1,32% | - |
| 17.07.2025 | 68,15 | 71,95 | 68,15 | 71,95 | 15,12% | 900,00 |
| 16.07.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -1,42% | - |
| 15.07.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 0,40% | - |
| 14.07.2025 | 63,15 | 63,15 | 63,15 | 63,15 | 0,16% | - |
| 11.07.2025 | 63,05 | 63,05 | 63,05 | 63,05 | 2,27% | - |
| 10.07.2025 | 61,65 | 61,65 | 61,65 | 61,65 | 1,73% | - |
| 09.07.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 1,68% | - |
| 08.07.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -0,42% | - |
| 07.07.2025 | 59,85 | 59,85 | 59,85 | 59,85 | 0,25% | - |
| 04.07.2025 | 59,75 | 59,75 | 59,70 | 59,70 | -0,17% | 10,00 |
| 03.07.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 2,22% | - |
| 02.07.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 1,30% | - |
| 01.07.2025 | 57,75 | 57,75 | 57,75 | 57,75 | -2,20% | - |
| 30.06.2025 | 59,05 | 59,05 | 59,05 | 59,05 | 1,46% | - |
| 27.06.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 1,84% | - |
| 26.06.2025 | 57,15 | 57,15 | 57,15 | 57,15 | -1,30% | - |
| 25.06.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -1,45% | - |
| 24.06.2025 | 58,75 | 58,75 | 58,75 | 58,75 | -1,01% | - |
| 23.06.2025 | 58,05 | 59,35 | 58,05 | 59,35 | 3,31% | 2,00 |
| 20.06.2025 | 57,45 | 57,45 | 57,45 | 57,45 | -0,43% | - |
| 19.06.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -1,11% | - |
| 18.06.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 0,60% | - |
| 17.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 16.06.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,94% | - |
| 13.06.2025 | 58,45 | 58,45 | 58,45 | 58,45 | 0,00% | - |
| 12.06.2025 | 58,45 | 58,45 | 58,45 | 58,45 | -0,34% | - |
| 11.06.2025 | 58,65 | 58,65 | 58,65 | 58,65 | -0,85% | - |
| 10.06.2025 | 58,40 | 59,15 | 58,40 | 59,15 | 2,07% | 49,00 |
| 09.06.2025 | 57,95 | 57,95 | 57,95 | 57,95 | 0,61% | - |
| 06.06.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,68% | - |
| 05.06.2025 | 56,65 | 56,65 | 56,65 | 56,65 | 0,80% | - |
| 04.06.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 4,46% | - |
| 03.06.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 1,03% | - |
| 02.06.2025 | 53,25 | 53,25 | 53,25 | 53,25 | -2,38% | - |
| 30.05.2025 | 54,55 | 54,55 | 54,55 | 54,55 | -3,02% | - |
| 29.05.2025 | 56,25 | 56,25 | 56,25 | 56,25 | 4,07% | - |
| 28.05.2025 | 54,05 | 54,05 | 54,05 | 54,05 | 2,85% | - |
| 27.05.2025 | 52,55 | 52,55 | 52,55 | 52,55 | 0,29% | - |
| 26.05.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,10% | - |
| 23.05.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -0,47% | - |
| 22.05.2025 | 52,70 | 52,70 | 52,70 | 52,70 | -2,14% | - |
| 21.05.2025 | 53,85 | 53,85 | 53,85 | 53,85 | -4,10% | - |
| 20.05.2025 | 56,15 | 56,15 | 56,15 | 56,15 | 0,18% | 90,00 |
| 19.05.2025 | 56,05 | 56,05 | 56,05 | 56,05 | 2,19% | 2,00 |
| 16.05.2025 | 54,85 | 54,85 | 54,85 | 54,85 | 1,86% | - |
| 15.05.2025 | 53,85 | 53,85 | 53,85 | 53,85 | -0,74% | - |
| 14.05.2025 | 54,35 | 54,35 | 54,25 | 54,25 | -0,46% | 222,00 |
| 13.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,77% | - |
| 12.05.2025 | 53,55 | 53,55 | 53,55 | 53,55 | 1,90% | - |
| 09.05.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -1,50% | - |
| 08.05.2025 | 52,05 | 53,35 | 52,05 | 53,35 | 1,62% | 21,00 |
| 07.05.2025 | 51,50 | 52,50 | 51,50 | 52,50 | 5,42% | 407,00 |
| 06.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,93% | - |
| 05.05.2025 | 49,34 | 49,34 | 49,34 | 49,34 | 1,73% | - |
| 02.05.2025 | 48,50 | 48,50 | 48,50 | 48,50 | 3,59% | - |
| 30.04.2025 | 46,82 | 46,82 | 46,82 | 46,82 | 0,52% | - |
| 29.04.2025 | 46,58 | 46,58 | 46,58 | 46,58 | 1,35% | - |
| 28.04.2025 | 45,96 | 45,96 | 45,96 | 45,96 | -0,17% | - |
| 25.04.2025 | 46,04 | 46,04 | 46,04 | 46,04 | 2,27% | - |
| 24.04.2025 | 45,02 | 45,02 | 45,02 | 45,02 | 0,22% | - |
| 23.04.2025 | 44,92 | 44,92 | 44,92 | 44,92 | 2,46% | - |
| 22.04.2025 | 43,84 | 43,84 | 43,84 | 43,84 | -5,60% | - |
| 17.04.2025 | 46,44 | 46,44 | 46,44 | 46,44 | 0,83% | - |
| 16.04.2025 | 46,06 | 46,06 | 46,06 | 46,06 | -2,42% | - |
| 15.04.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,20% | - |
| 14.04.2025 | 46,64 | 46,64 | 46,64 | 46,64 | 0,78% | - |
| 11.04.2025 | 46,28 | 46,28 | 46,28 | 46,28 | -7,62% | - |
| 10.04.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 16,78% | - |
| 09.04.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -4,84% | - |
| 08.04.2025 | 45,10 | 45,10 | 45,08 | 45,08 | 0,63% | 150,00 |
| 07.04.2025 | 43,30 | 44,96 | 43,30 | 44,80 | -6,78% | 240,00 |
| 04.04.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -1,92% | - |
| 03.04.2025 | 51,30 | 51,30 | 49,00 | 49,00 | -3,45% | 21,00 |
| 02.04.2025 | 50,75 | 50,75 | 50,75 | 50,75 | -0,78% | - |
| 01.04.2025 | 51,15 | 51,15 | 51,15 | 51,15 | -3,31% | - |
| 31.03.2025 | 52,25 | 52,90 | 52,25 | 52,90 | -19,05% | 48,00 |
| 28.03.2025 | 62,65 | 65,35 | 62,65 | 65,35 | 1,79% | 30,00 |
| 27.03.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -1,15% | - |
| 26.03.2025 | 63,75 | 64,95 | 63,75 | 64,95 | 1,25% | 140,00 |
| 25.03.2025 | 64,15 | 64,15 | 64,15 | 64,15 | 2,72% | - |
| 24.03.2025 | 62,45 | 62,45 | 62,45 | 62,45 | 0,64% | - |
| 21.03.2025 | 62,05 | 62,05 | 62,05 | 62,05 | -1,04% | - |
| 20.03.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -1,49% | - |
| 19.03.2025 | 62,05 | 63,65 | 62,05 | 63,65 | 3,24% | 192,00 |
| 18.03.2025 | 61,65 | 61,65 | 61,65 | 61,65 | 1,31% | - |
| 17.03.2025 | 60,85 | 60,85 | 60,85 | 60,85 | 0,08% | - |
| 14.03.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 1,00% | - |
| 13.03.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 1,09% | - |
| 12.03.2025 | 59,55 | 59,55 | 59,55 | 59,55 | 1,53% | - |