61,800€
-0,40%
Echtzeit-Aktienkurs AAR Corp
Bid:
Ask:
Aktienkurse zur AAR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 62,35 | 63,15 | 61,73 | 62,63 | 0,48% | - |
| 27.02.2025 | 60,95 | 62,90 | 60,88 | 62,33 | 2,72% | - |
| 26.02.2025 | 60,53 | 61,55 | 60,28 | 60,68 | 0,71% | - |
| 25.02.2025 | 59,30 | 60,48 | 59,18 | 60,25 | 1,52% | - |
| 24.02.2025 | 59,13 | 59,95 | 58,75 | 59,35 | 0,51% | - |
| 21.02.2025 | 61,13 | 61,85 | 59,05 | 59,05 | -3,28% | - |
| 20.02.2025 | 61,55 | 61,65 | 60,53 | 61,05 | -0,97% | - |
| 19.02.2025 | 62,23 | 62,98 | 61,53 | 61,65 | -1,00% | - |
| 18.02.2025 | 62,13 | 62,93 | 61,60 | 62,28 | 0,44% | - |
| 17.02.2025 | 61,85 | 62,05 | 61,80 | 62,00 | 0,36% | - |
| 14.02.2025 | 63,35 | 63,60 | 61,30 | 61,78 | -2,37% | - |
| 13.02.2025 | 65,33 | 66,10 | 63,28 | 63,28 | -3,43% | - |
| 12.02.2025 | 66,60 | 66,90 | 65,45 | 65,53 | -1,69% | 200,00 |
| 11.02.2025 | 66,25 | 66,83 | 65,25 | 66,65 | 0,38% | - |
| 10.02.2025 | 65,48 | 66,53 | 65,20 | 66,40 | 1,92% | - |
| 07.02.2025 | 65,45 | 65,90 | 64,80 | 65,15 | -0,53% | - |
| 06.02.2025 | 65,45 | 66,08 | 64,43 | 65,50 | 0,23% | - |
| 05.02.2025 | 64,70 | 65,58 | 64,55 | 65,35 | 0,65% | - |
| 04.02.2025 | 65,03 | 65,63 | 64,48 | 64,93 | -0,35% | - |
| 03.02.2025 | 64,93 | 66,18 | 64,58 | 65,15 | -0,27% | - |
| 31.01.2025 | 66,38 | 66,58 | 65,05 | 65,33 | -1,25% | - |
| 30.01.2025 | 65,73 | 66,45 | 65,28 | 66,15 | 0,68% | - |
| 29.01.2025 | 65,90 | 66,45 | 65,33 | 65,70 | -0,42% | - |
| 28.01.2025 | 65,78 | 67,28 | 65,75 | 65,98 | 0,42% | - |
| 27.01.2025 | 66,90 | 66,90 | 64,85 | 65,70 | -2,27% | - |
| 24.01.2025 | 67,25 | 67,35 | 65,95 | 67,23 | -0,63% | - |
| 23.01.2025 | 68,15 | 68,88 | 67,13 | 67,65 | -1,06% | - |
| 22.01.2025 | 69,35 | 69,48 | 68,08 | 68,38 | -1,41% | - |
| 21.01.2025 | 68,08 | 69,73 | 68,05 | 69,35 | 2,29% | - |
| 20.01.2025 | 68,13 | 68,20 | 67,70 | 67,80 | -0,77% | - |
| 17.01.2025 | 68,73 | 69,58 | 68,13 | 68,33 | -0,44% | 29,00 |
| 16.01.2025 | 67,63 | 68,73 | 67,35 | 68,63 | 1,63% | - |
| 15.01.2025 | 67,53 | 68,58 | 66,88 | 67,53 | 0,07% | - |
| 14.01.2025 | 67,83 | 68,20 | 66,80 | 67,48 | -0,74% | - |
| 13.01.2025 | 66,03 | 68,40 | 65,13 | 67,98 | 2,84% | - |
| 10.01.2025 | 65,08 | 66,18 | 63,25 | 66,10 | 1,69% | - |
| 09.01.2025 | 65,03 | 65,18 | 64,90 | 65,00 | 0,00% | - |
| 08.01.2025 | 59,78 | 66,80 | 59,78 | 65,00 | 8,88% | 45,00 |
| 07.01.2025 | 59,68 | 61,08 | 58,70 | 59,70 | -0,17% | - |
| 06.01.2025 | 60,58 | 61,38 | 59,60 | 59,80 | -1,48% | - |
| 03.01.2025 | 60,18 | 60,93 | 59,38 | 60,70 | 1,17% | - |
| 02.01.2025 | 59,25 | 61,05 | 59,25 | 60,00 | 4,58% | 40,00 |
| 30.12.2024 | 57,73 | 57,90 | 57,35 | 57,38 | -0,91% | - |
| 27.12.2024 | 58,55 | 58,65 | 57,08 | 57,90 | 0,70% | - |
| 23.12.2024 | 58,20 | 58,35 | 57,38 | 57,50 | -0,86% | - |
| 20.12.2024 | 58,33 | 58,98 | 57,55 | 58,00 | -0,68% | 6,00 |
| 19.12.2024 | 58,40 | 59,30 | 57,65 | 58,40 | -0,17% | 3,00 |
| 18.12.2024 | 59,88 | 60,28 | 58,10 | 58,50 | -2,26% | - |
| 17.12.2024 | 60,73 | 60,80 | 59,78 | 59,85 | -1,64% | - |
| 16.12.2024 | 59,60 | 61,10 | 59,60 | 60,85 | 0,95% | - |
| 13.12.2024 | 60,30 | 60,98 | 59,73 | 60,28 | -1,07% | - |
| 12.12.2024 | 63,95 | 64,15 | 60,88 | 60,93 | -5,03% | - |
| 11.12.2024 | 63,58 | 65,05 | 63,58 | 64,15 | 0,90% | - |
| 10.12.2024 | 62,45 | 63,95 | 62,13 | 63,58 | 1,60% | - |
| 09.12.2024 | 64,13 | 65,03 | 62,50 | 62,58 | -2,26% | 550,00 |
| 06.12.2024 | 64,68 | 65,30 | 64,03 | 64,03 | -1,01% | - |
| 05.12.2024 | 66,80 | 66,83 | 64,68 | 64,68 | -3,18% | - |
| 04.12.2024 | 65,18 | 67,05 | 65,13 | 66,80 | 2,53% | - |
| 03.12.2024 | 66,25 | 66,58 | 65,08 | 65,15 | -1,62% | - |
| 02.12.2024 | 66,03 | 66,83 | 65,73 | 66,23 | 0,15% | - |
| 29.11.2024 | 65,70 | 68,10 | 63,13 | 66,13 | 0,72% | - |
| 28.11.2024 | 65,50 | 65,70 | 65,43 | 65,65 | 0,54% | - |
| 27.11.2024 | 66,03 | 66,55 | 65,05 | 65,30 | -1,06% | - |
| 26.11.2024 | 67,55 | 67,58 | 65,85 | 66,00 | -2,33% | - |
| 25.11.2024 | 66,35 | 68,68 | 66,00 | 67,58 | 1,88% | - |
| 22.11.2024 | 64,88 | 66,40 | 64,88 | 66,33 | 2,43% | - |
| 21.11.2024 | 64,05 | 65,83 | 63,95 | 64,75 | 1,01% | - |
| 20.11.2024 | 63,75 | 64,43 | 63,45 | 64,10 | 0,87% | - |
| 19.11.2024 | 62,85 | 63,63 | 62,05 | 63,55 | 1,19% | - |
| 18.11.2024 | 62,78 | 63,18 | 62,28 | 62,80 | 0,00% | - |
| 15.11.2024 | 63,28 | 63,65 | 62,08 | 62,80 | -1,49% | - |
| 14.11.2024 | 64,70 | 65,25 | 63,00 | 63,75 | -1,47% | - |
| 13.11.2024 | 63,73 | 65,75 | 63,45 | 64,70 | 1,25% | - |
| 12.11.2024 | 63,28 | 64,20 | 62,95 | 63,90 | 1,07% | - |
| 11.11.2024 | 61,65 | 63,98 | 61,63 | 63,23 | 2,85% | - |
| 08.11.2024 | 58,08 | 61,80 | 57,90 | 61,48 | 6,31% | - |
| 07.11.2024 | 61,20 | 61,28 | 57,83 | 57,83 | -5,55% | - |
| 06.11.2024 | 56,83 | 61,33 | 56,80 | 61,23 | 11,93% | - |
| 05.11.2024 | 54,43 | 54,83 | 53,85 | 54,70 | 0,60% | - |
| 04.11.2024 | 53,63 | 54,75 | 53,48 | 54,38 | -1,76% | - |
| 01.11.2024 | 53,98 | 55,35 | 53,33 | 55,35 | 1,23% | - |
| 31.10.2024 | 55,60 | 55,85 | 53,83 | 54,68 | -3,95% | - |
| 30.10.2024 | 56,13 | 57,68 | 55,65 | 56,93 | -0,61% | - |
| 29.10.2024 | 56,28 | 57,28 | 55,50 | 57,28 | 1,24% | - |
| 28.10.2024 | 56,75 | 57,65 | 56,20 | 56,58 | -0,09% | - |
| 25.10.2024 | 56,55 | 56,90 | 56,00 | 56,63 | 0,22% | - |
| 24.10.2024 | 56,90 | 57,15 | 55,98 | 56,50 | -0,79% | - |
| 23.10.2024 | 57,05 | 57,70 | 56,83 | 56,95 | -0,26% | - |
| 22.10.2024 | 57,93 | 58,08 | 56,95 | 57,10 | -1,64% | - |
| 21.10.2024 | 57,10 | 58,65 | 56,98 | 58,05 | 1,71% | - |
| 18.10.2024 | 57,00 | 57,75 | 57,00 | 57,08 | -0,95% | - |
| 17.10.2024 | 56,50 | 57,83 | 56,50 | 57,63 | 1,01% | - |
| 16.10.2024 | 55,55 | 57,75 | 55,50 | 57,05 | 2,65% | - |
| 15.10.2024 | 55,95 | 56,75 | 55,38 | 55,58 | -1,42% | 40,00 |
| 14.10.2024 | 56,28 | 56,58 | 56,05 | 56,38 | 0,22% | - |
| 11.10.2024 | 54,35 | 56,25 | 54,18 | 56,25 | 3,50% | - |
| 10.10.2024 | 57,15 | 57,23 | 54,35 | 54,35 | -4,94% | - |
| 09.10.2024 | 57,95 | 58,18 | 57,08 | 57,18 | -1,38% | - |
| 08.10.2024 | 58,53 | 58,85 | 57,98 | 57,98 | -1,24% | - |
| 07.10.2024 | 59,68 | 59,73 | 58,25 | 58,70 | -1,55% | - |