64,350€
4,55%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 61,93 | 65,05 | 61,75 | 64,68 | 4,48% | - |
| 21.08.2025 | 61,90 | 62,48 | 61,33 | 61,90 | 0,49% | - |
| 20.08.2025 | 63,30 | 63,45 | 61,48 | 61,60 | -2,76% | - |
| 19.08.2025 | 64,63 | 65,03 | 63,05 | 63,35 | -2,54% | - |
| 18.08.2025 | 64,38 | 65,18 | 64,10 | 65,00 | 0,74% | - |
| 15.08.2025 | 66,58 | 66,75 | 64,23 | 64,53 | -2,57% | - |
| 14.08.2025 | 67,15 | 67,43 | 65,60 | 66,23 | -1,49% | - |
| 13.08.2025 | 67,20 | 68,25 | 65,03 | 67,23 | 0,64% | 100,00 |
| 12.08.2025 | 65,00 | 66,88 | 64,95 | 66,80 | 2,73% | - |
| 11.08.2025 | 64,78 | 68,28 | 64,10 | 65,03 | 1,13% | 7,00 |
| 08.08.2025 | 61,93 | 65,35 | 61,90 | 64,30 | 4,13% | - |
| 07.08.2025 | 61,78 | 62,70 | 61,50 | 61,75 | -0,12% | - |
| 06.08.2025 | 62,78 | 62,90 | 61,50 | 61,83 | -1,16% | - |
| 05.08.2025 | 63,80 | 64,28 | 62,30 | 62,55 | -1,53% | - |
| 04.08.2025 | 63,25 | 63,90 | 62,85 | 63,53 | 0,75% | - |
| 01.08.2025 | 65,18 | 65,20 | 62,05 | 63,05 | -3,56% | 124,00 |
| 31.07.2025 | 66,33 | 66,60 | 64,95 | 65,38 | -1,43% | - |
| 30.07.2025 | 65,93 | 66,75 | 65,60 | 66,33 | 0,68% | 74,00 |
| 29.07.2025 | 66,45 | 66,98 | 64,93 | 65,88 | -0,57% | - |
| 28.07.2025 | 65,45 | 66,53 | 64,78 | 66,25 | 1,73% | - |
| 25.07.2025 | 66,10 | 67,03 | 65,13 | 65,13 | -1,18% | - |
| 24.07.2025 | 67,33 | 67,45 | 65,75 | 65,90 | -2,30% | - |
| 23.07.2025 | 67,63 | 68,30 | 65,13 | 67,45 | 0,19% | - |
| 22.07.2025 | 68,93 | 68,98 | 66,80 | 67,33 | -2,25% | - |
| 21.07.2025 | 71,95 | 72,45 | 68,88 | 68,88 | -4,34% | 40,00 |
| 18.07.2025 | 73,63 | 73,63 | 69,80 | 72,00 | -1,87% | - |
| 17.07.2025 | 67,15 | 74,50 | 66,75 | 73,38 | 13,94% | - |
| 16.07.2025 | 63,08 | 65,33 | 62,93 | 64,40 | 1,74% | - |
| 15.07.2025 | 64,03 | 64,65 | 63,18 | 63,30 | -1,13% | - |
| 14.07.2025 | 63,70 | 64,10 | 63,23 | 64,03 | 0,27% | - |
| 11.07.2025 | 63,50 | 65,05 | 63,23 | 63,85 | 0,24% | - |
| 10.07.2025 | 62,25 | 63,85 | 62,20 | 63,70 | 1,84% | - |
| 09.07.2025 | 61,08 | 63,33 | 60,70 | 62,55 | 2,33% | - |
| 08.07.2025 | 60,15 | 61,40 | 59,70 | 61,13 | 1,54% | - |
| 07.07.2025 | 60,38 | 61,10 | 60,00 | 60,20 | 0,12% | - |
| 04.07.2025 | 60,35 | 60,38 | 60,10 | 60,13 | -0,99% | - |
| 03.07.2025 | 60,30 | 61,23 | 60,25 | 60,73 | 0,91% | - |
| 02.07.2025 | 59,08 | 60,25 | 58,35 | 60,18 | 2,08% | - |
| 01.07.2025 | 58,30 | 59,63 | 57,73 | 58,95 | 0,99% | - |
| 30.06.2025 | 59,45 | 59,45 | 58,33 | 58,38 | -1,06% | - |
| 27.06.2025 | 58,78 | 59,33 | 58,28 | 59,00 | 0,77% | - |
| 26.06.2025 | 57,63 | 58,55 | 56,98 | 58,55 | 1,52% | - |
| 25.06.2025 | 58,48 | 59,03 | 57,58 | 57,68 | -1,24% | - |
| 24.06.2025 | 59,33 | 59,65 | 58,25 | 58,40 | -1,06% | - |
| 23.06.2025 | 58,55 | 59,38 | 58,03 | 59,03 | 0,64% | - |
| 20.06.2025 | 57,95 | 59,23 | 57,83 | 58,65 | 1,73% | - |
| 19.06.2025 | 58,30 | 58,30 | 57,65 | 57,65 | -1,16% | - |
| 18.06.2025 | 58,88 | 59,63 | 58,18 | 58,33 | -0,98% | - |
| 17.06.2025 | 58,55 | 59,35 | 58,33 | 58,90 | 0,08% | - |
| 16.06.2025 | 59,58 | 59,83 | 58,58 | 58,85 | -0,88% | - |
| 13.06.2025 | 58,70 | 59,95 | 58,65 | 59,38 | 0,08% | - |
| 12.06.2025 | 58,93 | 59,68 | 58,23 | 59,33 | -0,17% | - |
| 11.06.2025 | 59,20 | 60,08 | 58,73 | 59,43 | 0,30% | - |
| 10.06.2025 | 59,00 | 59,38 | 58,68 | 59,25 | 0,55% | - |
| 09.06.2025 | 58,53 | 59,65 | 58,30 | 58,93 | 0,47% | - |
| 06.06.2025 | 58,13 | 59,25 | 57,78 | 58,65 | 1,08% | - |
| 05.06.2025 | 57,20 | 58,18 | 56,55 | 58,03 | 1,40% | - |
| 04.06.2025 | 56,78 | 57,70 | 56,33 | 57,23 | 0,93% | - |
| 03.06.2025 | 54,35 | 56,70 | 54,15 | 56,70 | 4,23% | - |
| 02.06.2025 | 53,68 | 54,53 | 53,30 | 54,40 | 0,60% | 50,00 |
| 30.05.2025 | 54,83 | 54,98 | 53,40 | 54,08 | -1,10% | - |
| 29.05.2025 | 56,83 | 56,83 | 54,23 | 54,68 | -1,58% | - |
| 28.05.2025 | 54,45 | 55,98 | 54,28 | 55,55 | 1,93% | - |
| 27.05.2025 | 52,98 | 54,65 | 52,93 | 54,50 | 2,64% | - |
| 26.05.2025 | 52,80 | 53,15 | 52,80 | 53,10 | 1,00% | - |
| 23.05.2025 | 53,05 | 53,15 | 52,08 | 52,58 | -1,27% | - |
| 22.05.2025 | 52,80 | 53,70 | 52,80 | 53,25 | -0,14% | - |
| 21.05.2025 | 54,48 | 54,68 | 53,13 | 53,33 | -2,91% | - |
| 20.05.2025 | 55,80 | 56,08 | 54,85 | 54,93 | -2,01% | - |
| 19.05.2025 | 55,45 | 56,10 | 54,73 | 56,05 | -0,18% | - |
| 16.05.2025 | 55,43 | 56,45 | 54,98 | 56,15 | 1,03% | - |
| 15.05.2025 | 54,35 | 55,83 | 54,18 | 55,58 | 1,60% | - |
| 14.05.2025 | 54,88 | 55,18 | 54,28 | 54,70 | -0,32% | - |
| 13.05.2025 | 54,98 | 55,83 | 54,43 | 54,88 | -0,72% | - |
| 12.05.2025 | 54,05 | 56,65 | 53,98 | 55,28 | 3,95% | - |
| 09.05.2025 | 53,05 | 53,25 | 51,98 | 53,18 | 0,14% | - |
| 08.05.2025 | 52,53 | 53,60 | 51,80 | 53,10 | 1,72% | - |
| 07.05.2025 | 51,98 | 52,70 | 51,63 | 52,20 | 0,97% | - |
| 06.05.2025 | 50,29 | 52,00 | 48,62 | 51,70 | 2,63% | - |
| 05.05.2025 | 49,76 | 50,70 | 49,16 | 50,38 | 0,30% | - |
| 02.05.2025 | 49,00 | 50,65 | 48,66 | 50,23 | 6,59% | - |
| 30.04.2025 | 47,44 | 47,52 | 46,28 | 47,12 | -0,38% | - |
| 29.04.2025 | 46,98 | 47,56 | 46,66 | 47,30 | 1,11% | 143,00 |
| 28.04.2025 | 46,19 | 47,31 | 46,19 | 46,78 | 0,65% | - |
| 25.04.2025 | 46,46 | 46,78 | 45,86 | 46,48 | 0,58% | - |
| 24.04.2025 | 45,43 | 47,12 | 45,06 | 46,21 | 1,12% | - |
| 23.04.2025 | 45,39 | 46,66 | 45,25 | 45,70 | 2,49% | - |
| 22.04.2025 | 44,31 | 45,63 | 43,87 | 44,59 | -3,96% | - |
| 17.04.2025 | 46,89 | 47,20 | 46,05 | 46,43 | 0,13% | - |
| 16.04.2025 | 46,41 | 47,22 | 45,71 | 46,37 | -1,74% | - |
| 15.04.2025 | 47,67 | 48,18 | 46,74 | 47,19 | -1,19% | - |
| 14.04.2025 | 47,12 | 48,31 | 46,85 | 47,76 | 1,47% | 60,00 |
| 11.04.2025 | 46,57 | 47,32 | 44,74 | 47,07 | 1,27% | - |
| 10.04.2025 | 49,11 | 49,93 | 45,32 | 46,48 | -6,16% | - |
| 09.04.2025 | 42,98 | 50,38 | 42,66 | 49,53 | 11,60% | - |
| 08.04.2025 | 45,33 | 47,65 | 43,78 | 44,38 | -0,98% | - |
| 07.04.2025 | 44,03 | 46,89 | 42,52 | 44,82 | -2,14% | - |
| 04.04.2025 | 48,35 | 48,47 | 44,50 | 45,80 | -5,82% | - |
| 03.04.2025 | 51,13 | 51,25 | 47,80 | 48,63 | -8,42% | 420,00 |
| 02.04.2025 | 51,23 | 53,45 | 50,50 | 53,10 | 3,56% | - |