116,800€
-0,43%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 117,30 | 117,30 | 117,30 | 117,30 | -5,02% | - |
| 07.07.2026 | 123,50 | 123,50 | 123,50 | 123,50 | 2,40% | - |
| 06.07.2026 | 120,60 | 120,60 | 120,60 | 120,60 | 0,08% | - |
| 03.07.2026 | 120,50 | 120,50 | 120,50 | 120,50 | -2,19% | - |
| 02.07.2026 | 123,20 | 123,20 | 123,20 | 123,20 | 0,33% | - |
| 01.07.2026 | 122,80 | 122,80 | 122,80 | 122,80 | 0,24% | - |
| 30.06.2026 | 122,50 | 122,50 | 122,50 | 122,50 | -2,00% | - |
| 29.06.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 3,99% | - |
| 26.06.2026 | 120,20 | 120,20 | 120,20 | 120,20 | 3,80% | - |
| 25.06.2026 | 115,80 | 115,80 | 115,80 | 115,80 | 0,52% | - |
| 24.06.2026 | 115,20 | 115,20 | 115,20 | 115,20 | -0,78% | - |
| 23.06.2026 | 116,10 | 116,10 | 116,10 | 116,10 | -0,77% | - |
| 22.06.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 0,34% | - |
| 19.06.2026 | 116,60 | 116,60 | 116,60 | 116,60 | 2,10% | - |
| 18.06.2026 | 114,20 | 114,20 | 114,20 | 114,20 | -0,26% | - |
| 17.06.2026 | 110,90 | 114,50 | 110,90 | 114,50 | 2,05% | 44,00 |
| 16.06.2026 | 112,20 | 112,20 | 112,20 | 112,20 | 0,90% | - |
| 15.06.2026 | 111,20 | 111,20 | 111,20 | 111,20 | 2,02% | - |
| 12.06.2026 | 109,00 | 109,00 | 109,00 | 109,00 | 7,92% | - |
| 11.06.2026 | 101,00 | 101,00 | 101,00 | 101,00 | -1,85% | - |
| 10.06.2026 | 102,90 | 102,90 | 102,90 | 102,90 | 4,41% | - |
| 09.06.2026 | 98,55 | 98,55 | 98,55 | 98,55 | -1,30% | - |
| 08.06.2026 | 99,85 | 99,85 | 99,85 | 99,85 | 1,42% | - |
| 05.06.2026 | 98,45 | 98,45 | 98,45 | 98,45 | 3,63% | - |
| 04.06.2026 | 95,00 | 95,00 | 95,00 | 95,00 | 0,90% | - |
| 03.06.2026 | 94,15 | 94,15 | 94,15 | 94,15 | 0,91% | - |
| 02.06.2026 | 93,30 | 93,30 | 93,30 | 93,30 | -2,61% | - |
| 01.06.2026 | 95,80 | 95,80 | 95,80 | 95,80 | -2,10% | - |
| 29.05.2026 | 97,85 | 97,85 | 97,85 | 97,85 | 1,61% | - |
| 28.05.2026 | 96,30 | 96,30 | 96,30 | 96,30 | 0,26% | - |
| 27.05.2026 | 96,05 | 96,05 | 96,05 | 96,05 | 3,45% | - |
| 26.05.2026 | 92,85 | 92,85 | 92,85 | 92,85 | -0,11% | - |
| 25.05.2026 | 92,95 | 92,95 | 92,95 | 92,95 | 0,27% | - |
| 22.05.2026 | 92,70 | 92,70 | 92,70 | 92,70 | 1,31% | - |
| 21.05.2026 | 91,50 | 91,50 | 91,50 | 91,50 | 6,27% | - |
| 20.05.2026 | 86,10 | 86,10 | 86,10 | 86,10 | -2,33% | - |
| 19.05.2026 | 88,15 | 88,15 | 88,15 | 88,15 | -1,01% | - |
| 18.05.2026 | 89,05 | 89,05 | 89,05 | 89,05 | -3,42% | - |
| 15.05.2026 | 92,20 | 92,20 | 92,20 | 92,20 | 1,21% | - |
| 14.05.2026 | 91,10 | 91,10 | 91,10 | 91,10 | -3,24% | - |
| 13.05.2026 | 94,15 | 94,15 | 94,15 | 94,15 | 0,59% | - |
| 12.05.2026 | 98,90 | 98,90 | 93,60 | 93,60 | -5,50% | 84,00 |
| 11.05.2026 | 99,05 | 99,05 | 99,05 | 99,05 | -0,45% | - |
| 08.05.2026 | 99,50 | 99,50 | 99,50 | 99,50 | -0,70% | - |
| 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% | - |