71,050€
3,05%
Echtzeit-Aktienkurs AAR Corp
Bid:
Ask:
Aktienkurse zur AAR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 70,85 | 70,85 | 70,85 | 70,85 | 2,76% | - |
| 14.10.2025 | 68,95 | 68,95 | 68,95 | 68,95 | 2,30% | - |
| 13.10.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -3,23% | - |
| 10.10.2025 | 69,65 | 69,65 | 69,65 | 69,65 | -2,66% | - |
| 09.10.2025 | 71,55 | 71,55 | 71,55 | 71,55 | 0,99% | - |
| 08.10.2025 | 70,85 | 70,85 | 70,85 | 70,85 | 0,50% | - |
| 07.10.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 1,88% | - |
| 06.10.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -2,60% | - |
| 03.10.2025 | 71,05 | 71,05 | 71,05 | 71,05 | -0,35% | - |
| 02.10.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -0,70% | - |
| 01.10.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -3,17% | - |
| 30.09.2025 | 74,15 | 74,15 | 74,15 | 74,15 | 1,30% | - |
| 29.09.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 4,35% | - |
| 26.09.2025 | 70,15 | 70,15 | 70,15 | 70,15 | 1,67% | - |
| 25.09.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 3,76% | - |
| 24.09.2025 | 65,50 | 66,50 | 65,50 | 66,50 | 2,94% | 200,00 |
| 23.09.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 1,65% | - |
| 22.09.2025 | 63,55 | 63,55 | 63,55 | 63,55 | -0,55% | - |
| 19.09.2025 | 63,90 | 63,90 | 63,90 | 63,90 | 1,51% | - |
| 18.09.2025 | 62,95 | 62,95 | 62,95 | 62,95 | -0,47% | - |
| 17.09.2025 | 63,25 | 63,25 | 63,25 | 63,25 | 0,96% | - |
| 16.09.2025 | 62,65 | 62,65 | 62,65 | 62,65 | -0,08% | - |
| 15.09.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -1,57% | - |
| 12.09.2025 | 63,70 | 63,70 | 63,70 | 63,70 | -0,08% | - |
| 11.09.2025 | 63,33 | 63,80 | 62,75 | 63,75 | 2,00% | - |
| 10.09.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | - |
| 09.09.2025 | 63,53 | 63,80 | 62,90 | 63,00 | -1,68% | - |
| 08.09.2025 | 64,25 | 66,25 | 63,30 | 64,08 | -2,18% | - |
| 05.09.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 1,87% | - |
| 04.09.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -0,69% | - |
| 03.09.2025 | 64,75 | 64,75 | 64,75 | 64,75 | 1,09% | - |
| 02.09.2025 | 64,05 | 64,05 | 64,05 | 64,05 | 0,31% | - |
| 01.09.2025 | 63,85 | 63,85 | 63,85 | 63,85 | -0,62% | - |
| 29.08.2025 | 64,25 | 64,25 | 64,25 | 64,25 | -0,54% | - |
| 28.08.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -1,37% | - |
| 27.08.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 2,58% | - |
| 26.08.2025 | 63,85 | 63,85 | 63,85 | 63,85 | -0,39% | - |
| 25.08.2025 | 64,10 | 64,10 | 64,10 | 64,10 | 4,48% | - |
| 22.08.2025 | 61,35 | 61,35 | 61,35 | 61,35 | -0,32% | - |
| 21.08.2025 | 61,55 | 61,55 | 61,55 | 61,55 | -1,83% | - |
| 20.08.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -0,63% | - |
| 19.08.2025 | 64,25 | 64,25 | 63,10 | 63,10 | -1,17% | 173,00 |
| 18.08.2025 | 63,85 | 63,85 | 63,85 | 63,85 | -3,40% | - |
| 15.08.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -0,60% | - |
| 14.08.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -0,82% | - |
| 13.08.2025 | 67,05 | 67,05 | 67,05 | 67,05 | 4,20% | 20,00 |
| 12.08.2025 | 64,35 | 64,35 | 64,35 | 64,35 | -1,61% | - |
| 11.08.2025 | 65,40 | 65,40 | 65,40 | 65,40 | 6,60% | 100,00 |
| 08.08.2025 | 61,35 | 61,35 | 61,35 | 61,35 | 0,25% | - |
| 07.08.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -1,61% | - |
| 06.08.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -1,58% | - |
| 05.08.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,88% | - |
| 04.08.2025 | 62,65 | 62,65 | 62,65 | 62,65 | -2,94% | - |
| 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% | - |