46,000€
2,18%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,46 | 46,63 | 45,91 | 46,06 | 2,31% | - |
| 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% | - |
| 11.03.2025 | 58,65 | 58,65 | 58,65 | 58,65 | -0,26% | - |
| 10.03.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,09% | - |
| 07.03.2025 | 58,75 | 58,75 | 58,75 | 58,75 | -1,92% | - |
| 06.03.2025 | 58,75 | 59,90 | 58,75 | 59,90 | 1,27% | 6,00 |
| 05.03.2025 | 58,75 | 59,15 | 58,75 | 59,15 | -0,92% | 130,00 |
| 04.03.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -5,31% | - |
| 03.03.2025 | 63,05 | 63,05 | 63,05 | 63,05 | 1,94% | 5,00 |
| 28.02.2025 | 61,85 | 61,85 | 61,85 | 61,85 | 2,40% | - |
| 27.02.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,75% | - |
| 26.02.2025 | 59,95 | 59,95 | 59,95 | 59,95 | 2,04% | - |
| 25.02.2025 | 58,75 | 58,75 | 58,75 | 58,75 | 0,34% | - |
| 24.02.2025 | 58,55 | 58,55 | 58,55 | 58,55 | -3,38% | - |
| 21.02.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,57% | - |
| 20.02.2025 | 60,95 | 60,95 | 60,95 | 60,95 | -1,14% | - |
| 19.02.2025 | 61,65 | 61,65 | 61,65 | 61,65 | 0,16% | - |
| 18.02.2025 | 61,55 | 61,55 | 61,55 | 61,55 | 0,41% | - |
| 17.02.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -2,31% | - |
| 14.02.2025 | 62,75 | 62,75 | 62,75 | 62,75 | -2,86% | - |
| 13.02.2025 | 64,70 | 64,70 | 64,60 | 64,60 | -2,12% | 63,00 |
| 12.02.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,53% | - |
| 11.02.2025 | 65,65 | 65,65 | 65,65 | 65,65 | 0,92% | - |
| 10.02.2025 | 65,05 | 65,05 | 65,05 | 65,05 | 0,23% | - |
| 07.02.2025 | 64,90 | 64,90 | 64,90 | 64,90 | 0,00% | - |
| 06.02.2025 | 64,90 | 64,90 | 64,90 | 64,90 | 1,17% | - |
| 05.02.2025 | 64,15 | 64,15 | 64,15 | 64,15 | -0,39% | - |
| 04.02.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -0,54% | - |
| 03.02.2025 | 64,75 | 64,75 | 64,75 | 64,75 | -1,45% | - |
| 31.01.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 0,84% | - |
| 30.01.2025 | 65,15 | 65,15 | 65,15 | 65,15 | -0,84% | - |
| 29.01.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 0,84% | 6,00 |
| 28.01.2025 | 65,15 | 65,15 | 65,15 | 65,15 | -1,59% | - |
| 27.01.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -0,60% | - |
| 24.01.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -2,27% | - |
| 23.01.2025 | 68,15 | 68,15 | 68,15 | 68,15 | -0,80% | - |
| 22.01.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 1,48% | - |
| 21.01.2025 | 67,70 | 67,70 | 67,70 | 67,70 | 0,37% | - |
| 20.01.2025 | 67,45 | 67,45 | 67,45 | 67,45 | -0,88% | - |
| 17.01.2025 | 68,05 | 68,05 | 68,05 | 68,05 | 1,57% | - |
| 16.01.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,07% | - |
| 15.01.2025 | 66,95 | 66,95 | 66,95 | 66,95 | -0,37% | - |
| 14.01.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -1,18% | - |
| 13.01.2025 | 65,65 | 68,00 | 65,65 | 68,00 | 3,66% | 48,00 |
| 10.01.2025 | 64,55 | 65,60 | 64,55 | 65,60 | 1,86% | 155,00 |
| 09.01.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 2,88% | - |
| 08.01.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 5,83% | - |
| 07.01.2025 | 59,15 | 59,15 | 59,15 | 59,15 | -3,43% | - |
| 06.01.2025 | 60,10 | 61,25 | 60,10 | 61,25 | 2,51% | 20,00 |
| 03.01.2025 | 59,75 | 59,75 | 59,75 | 59,75 | 1,79% | - |
| 02.01.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 2,62% | - |
| 30.12.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -1,55% | - |
| 27.12.2024 | 58,10 | 58,10 | 58,10 | 58,10 | 0,69% | - |
| 23.12.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -0,26% | - |
| 20.12.2024 | 57,85 | 57,85 | 57,85 | 57,85 | 0,09% | - |
| 19.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -2,53% | - |
| 18.12.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -1,41% | - |
| 17.12.2024 | 60,15 | 60,15 | 60,15 | 60,15 | 0,92% | - |
| 16.12.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -1,08% | - |
| 13.12.2024 | 60,30 | 60,50 | 60,25 | 60,25 | -4,89% | 50,00 |
| 12.12.2024 | 63,35 | 63,35 | 63,35 | 63,35 | 0,56% | - |
| 11.12.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 1,86% | - |
| 10.12.2024 | 61,85 | 61,85 | 61,85 | 61,85 | -2,68% | - |
| 09.12.2024 | 63,55 | 63,55 | 63,55 | 63,55 | -0,78% | - |
| 06.12.2024 | 64,05 | 64,05 | 64,05 | 64,05 | -3,17% | - |
| 05.12.2024 | 66,15 | 66,15 | 66,15 | 66,15 | 2,40% | - |
| 04.12.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -1,60% | - |
| 03.12.2024 | 65,65 | 65,65 | 65,65 | 65,65 | 0,08% | - |
| 02.12.2024 | 65,40 | 65,60 | 65,40 | 65,60 | 1,16% | 8,00 |
| 29.11.2024 | 64,85 | 64,85 | 64,85 | 64,85 | 0,00% | - |
| 28.11.2024 | 64,85 | 64,85 | 64,85 | 64,85 | -0,31% | - |