100,400€
0,20%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 100,20 | 100,20 | 100,20 | 100,20 | 5,86% | - |
| 06.05.2026 | 94,65 | 94,65 | 94,65 | 94,65 | 1,72% | - |
| 05.05.2026 | 93,05 | 93,05 | 93,05 | 93,05 | -0,16% | - |
| 04.05.2026 | 93,20 | 93,20 | 93,20 | 93,20 | 4,54% | - |
| 30.04.2026 | 89,15 | 89,15 | 89,15 | 89,15 | -3,47% | - |
| 29.04.2026 | 92,35 | 92,35 | 92,35 | 92,35 | -0,97% | - |
| 28.04.2026 | 93,25 | 93,25 | 93,25 | 93,25 | 0,11% | - |
| 27.04.2026 | 93,15 | 93,15 | 93,15 | 93,15 | -1,95% | - |
| 24.04.2026 | 95,00 | 95,00 | 95,00 | 95,00 | 1,28% | - |
| 23.04.2026 | 93,80 | 93,80 | 93,80 | 93,80 | -5,01% | - |
| 22.04.2026 | 98,75 | 98,75 | 98,75 | 98,75 | -3,85% | - |
| 21.04.2026 | 102,70 | 102,70 | 102,70 | 102,70 | -0,29% | - |
| 20.04.2026 | 103,00 | 103,00 | 103,00 | 103,00 | 3,15% | - |
| 17.04.2026 | 99,85 | 99,85 | 99,85 | 99,85 | -3,15% | - |
| 16.04.2026 | 103,10 | 103,10 | 103,10 | 103,10 | -2,64% | - |
| 15.04.2026 | 105,90 | 105,90 | 105,90 | 105,90 | 1,73% | - |
| 14.04.2026 | 104,10 | 104,10 | 104,10 | 104,10 | 2,26% | - |
| 13.04.2026 | 101,80 | 101,80 | 101,80 | 101,80 | -2,21% | - |
| 10.04.2026 | 104,10 | 104,10 | 104,10 | 104,10 | 1,56% | - |
| 09.04.2026 | 102,50 | 102,50 | 102,50 | 102,50 | 3,59% | - |
| 08.04.2026 | 98,95 | 98,95 | 98,95 | 98,95 | 1,07% | - |
| 07.04.2026 | 97,90 | 97,90 | 97,90 | 97,90 | 3,65% | - |
| 02.04.2026 | 94,45 | 94,45 | 94,45 | 94,45 | 0,43% | - |
| 01.04.2026 | 94,05 | 94,05 | 94,05 | 94,05 | 4,67% | - |
| 31.03.2026 | 89,85 | 89,85 | 89,85 | 89,85 | -2,86% | - |
| 30.03.2026 | 92,50 | 92,50 | 92,50 | 92,50 | -1,70% | 60,00 |
| 27.03.2026 | 95,40 | 95,40 | 94,10 | 94,10 | -7,11% | 70,00 |
| 26.03.2026 | 101,30 | 101,30 | 101,30 | 101,30 | 0,30% | - |
| 25.03.2026 | 93,75 | 101,00 | 93,75 | 101,00 | 12,47% | 27,00 |
| 24.03.2026 | 88,50 | 89,80 | 88,50 | 89,80 | 4,36% | 66,00 |
| 23.03.2026 | 86,05 | 86,05 | 86,05 | 86,05 | -7,77% | - |
| 20.03.2026 | 93,30 | 93,30 | 93,30 | 93,30 | -0,90% | - |
| 19.03.2026 | 94,15 | 94,15 | 94,15 | 94,15 | 0,32% | - |
| 18.03.2026 | 93,85 | 93,85 | 93,85 | 93,85 | 3,02% | - |
| 17.03.2026 | 91,10 | 91,10 | 91,10 | 91,10 | 2,59% | - |
| 16.03.2026 | 88,80 | 88,80 | 88,80 | 88,80 | -0,73% | - |
| 13.03.2026 | 89,45 | 89,45 | 89,45 | 89,45 | -2,93% | - |
| 12.03.2026 | 92,15 | 92,15 | 92,15 | 92,15 | -0,22% | - |
| 11.03.2026 | 92,35 | 92,35 | 92,35 | 92,35 | 0,38% | - |
| 10.03.2026 | 92,00 | 92,00 | 92,00 | 92,00 | 0,66% | - |
| 09.03.2026 | 91,40 | 91,40 | 91,40 | 91,40 | -3,38% | - |
| 06.03.2026 | 94,60 | 94,60 | 94,60 | 94,60 | -6,24% | - |
| 05.03.2026 | 100,90 | 100,90 | 100,90 | 100,90 | -0,69% | - |
| 04.03.2026 | 99,55 | 101,60 | 99,55 | 101,60 | 0,79% | 50,00 |
| 03.03.2026 | 100,80 | 100,80 | 100,80 | 100,80 | 1,82% | - |
| 02.03.2026 | 99,00 | 99,00 | 99,00 | 99,00 | -1,59% | - |
| 27.02.2026 | 98,60 | 100,60 | 98,60 | 100,60 | 2,71% | 60,00 |
| 26.02.2026 | 97,95 | 97,95 | 97,95 | 97,95 | -1,26% | - |
| 25.02.2026 | 99,20 | 99,20 | 99,20 | 99,20 | 0,97% | - |
| 24.02.2026 | 98,25 | 98,25 | 98,25 | 98,25 | 0,77% | - |
| 23.02.2026 | 97,50 | 97,50 | 97,50 | 97,50 | 0,00% | - |
| 20.02.2026 | 97,50 | 97,50 | 97,50 | 97,50 | -0,46% | - |
| 19.02.2026 | 96,30 | 97,95 | 96,30 | 97,95 | 3,11% | 70,00 |
| 18.02.2026 | 95,00 | 95,00 | 95,00 | 95,00 | 0,74% | - |
| 17.02.2026 | 94,30 | 94,30 | 94,30 | 94,30 | -0,21% | - |
| 16.02.2026 | 94,50 | 94,50 | 94,50 | 94,50 | 0,16% | - |
| 13.02.2026 | 94,35 | 94,35 | 94,35 | 94,35 | -0,74% | - |
| 12.02.2026 | 95,05 | 95,05 | 95,05 | 95,05 | 0,69% | - |
| 11.02.2026 | 94,40 | 94,40 | 94,40 | 94,40 | -0,68% | - |
| 10.02.2026 | 95,05 | 95,05 | 95,05 | 95,05 | 0,69% | - |
| 09.02.2026 | 94,40 | 94,40 | 94,40 | 94,40 | 5,47% | 145,00 |
| 06.02.2026 | 89,50 | 89,50 | 89,50 | 89,50 | -0,39% | - |
| 05.02.2026 | 89,85 | 89,85 | 89,85 | 89,85 | -2,55% | - |
| 04.02.2026 | 92,20 | 92,20 | 92,20 | 92,20 | 1,71% | - |
| 03.02.2026 | 90,65 | 90,65 | 90,65 | 90,65 | 3,36% | - |
| 02.02.2026 | 87,70 | 87,70 | 87,70 | 87,70 | 0,29% | - |
| 30.01.2026 | 87,45 | 87,45 | 87,45 | 87,45 | 1,80% | - |
| 29.01.2026 | 85,90 | 85,90 | 85,90 | 85,90 | -2,16% | - |
| 28.01.2026 | 87,80 | 87,80 | 87,80 | 87,80 | 0,98% | - |
| 27.01.2026 | 86,95 | 86,95 | 86,95 | 86,95 | -1,31% | - |
| 26.01.2026 | 88,10 | 88,10 | 88,10 | 88,10 | -3,08% | - |
| 23.01.2026 | 90,90 | 90,90 | 90,90 | 90,90 | 0,11% | - |
| 22.01.2026 | 90,80 | 90,80 | 90,80 | 90,80 | 3,48% | - |
| 21.01.2026 | 87,75 | 87,75 | 87,75 | 87,75 | 1,39% | - |
| 20.01.2026 | 86,55 | 86,55 | 86,55 | 86,55 | -2,48% | - |
| 19.01.2026 | 88,75 | 88,75 | 88,75 | 88,75 | -3,38% | - |
| 16.01.2026 | 90,45 | 91,85 | 90,45 | 91,85 | 6,25% | 2,00 |
| 15.01.2026 | 86,45 | 86,45 | 86,45 | 86,45 | 4,28% | - |
| 14.01.2026 | 82,90 | 82,90 | 82,90 | 82,90 | -0,54% | - |
| 13.01.2026 | 83,35 | 83,35 | 83,35 | 83,35 | -0,95% | - |
| 12.01.2026 | 83,60 | 84,15 | 83,60 | 84,15 | 2,37% | 80,00 |
| 09.01.2026 | 80,65 | 82,20 | 80,65 | 82,20 | 1,92% | 35,00 |
| 08.01.2026 | 77,85 | 80,65 | 77,85 | 80,65 | 0,81% | 114,00 |
| 07.01.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 6,45% | - |
| 06.01.2026 | 75,15 | 75,15 | 75,15 | 75,15 | 4,81% | - |
| 05.01.2026 | 71,70 | 71,70 | 71,70 | 71,70 | 2,14% | - |
| 02.01.2026 | 70,20 | 70,20 | 70,20 | 70,20 | -1,13% | - |
| 30.12.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -0,91% | - |
| 29.12.2025 | 71,65 | 71,65 | 71,65 | 71,65 | -1,10% | - |
| 23.12.2025 | 72,45 | 72,45 | 72,45 | 72,45 | 3,13% | - |
| 22.12.2025 | 70,25 | 70,25 | 70,25 | 70,25 | 1,81% | - |
| 19.12.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 0,80% | - |
| 18.12.2025 | 68,45 | 68,45 | 68,45 | 68,45 | -0,65% | - |
| 17.12.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -0,93% | - |
| 16.12.2025 | 69,55 | 69,55 | 69,55 | 69,55 | -1,83% | - |
| 15.12.2025 | 70,85 | 70,85 | 70,85 | 70,85 | -0,63% | - |
| 12.12.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 2,74% | - |
| 11.12.2025 | 69,40 | 69,40 | 69,40 | 69,40 | 2,51% | - |
| 10.12.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -1,96% | - |
| 09.12.2025 | 69,05 | 69,05 | 69,05 | 69,05 | -1,78% | - |