70,700€
-0,56%
Echtzeit-Aktienkurs AAR Corp
Bid:
Ask:
Aktienkurse zur AAR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 71,38 | 72,15 | 70,73 | 70,78 | -0,46% | - |
| 14.10.2025 | 69,68 | 71,93 | 68,83 | 71,10 | 1,57% | - |
| 13.10.2025 | 68,08 | 70,35 | 67,93 | 70,00 | 4,56% | - |
| 10.10.2025 | 70,33 | 70,75 | 66,95 | 66,95 | -5,07% | - |
| 09.10.2025 | 72,25 | 72,68 | 70,33 | 70,53 | -1,43% | - |
| 08.10.2025 | 71,90 | 72,25 | 71,30 | 71,55 | -0,10% | - |
| 07.10.2025 | 71,20 | 71,83 | 70,03 | 71,63 | 1,31% | - |
| 06.10.2025 | 69,85 | 71,45 | 69,83 | 70,70 | 1,22% | - |
| 03.10.2025 | 71,75 | 72,25 | 69,58 | 69,85 | -2,78% | - |
| 02.10.2025 | 71,90 | 73,13 | 70,78 | 71,85 | 0,21% | - |
| 01.10.2025 | 72,25 | 72,58 | 70,15 | 71,70 | -4,05% | - |
| 30.09.2025 | 74,90 | 75,28 | 74,20 | 74,73 | -0,10% | - |
| 29.09.2025 | 73,78 | 75,48 | 73,18 | 74,80 | 4,07% | - |
| 26.09.2025 | 70,78 | 72,80 | 70,53 | 71,88 | 2,24% | - |
| 25.09.2025 | 69,60 | 70,98 | 68,28 | 70,30 | 0,90% | 4,00 |
| 24.09.2025 | 66,13 | 70,48 | 64,13 | 69,68 | 4,93% | - |
| 23.09.2025 | 65,23 | 66,65 | 64,78 | 66,40 | 2,31% | - |
| 22.09.2025 | 64,18 | 65,80 | 63,73 | 64,90 | 1,33% | - |
| 19.09.2025 | 64,58 | 65,15 | 63,48 | 64,05 | 0,55% | - |
| 18.09.2025 | 63,58 | 64,55 | 63,03 | 63,70 | 0,55% | 40,00 |
| 17.09.2025 | 63,90 | 64,38 | 62,80 | 63,35 | 0,08% | - |
| 16.09.2025 | 63,20 | 65,00 | 62,90 | 63,30 | 0,48% | - |
| 15.09.2025 | 63,33 | 63,55 | 62,25 | 63,00 | -1,41% | - |
| 11.09.2025 | 63,33 | 64,45 | 63,00 | 63,90 | 1,03% | - |
| 09.09.2025 | 63,58 | 63,80 | 62,25 | 63,25 | -0,59% | - |
| 08.09.2025 | 64,30 | 64,65 | 63,30 | 63,63 | -1,01% | - |
| 05.09.2025 | 66,13 | 66,73 | 63,95 | 64,28 | -2,83% | - |
| 04.09.2025 | 64,93 | 66,25 | 64,40 | 66,15 | 3,12% | - |
| 03.09.2025 | 65,30 | 66,03 | 64,15 | 64,15 | -2,21% | - |
| 02.09.2025 | 64,60 | 65,68 | 63,68 | 65,60 | 1,43% | - |
| 01.09.2025 | 64,55 | 64,73 | 64,45 | 64,68 | 0,82% | - |
| 29.08.2025 | 64,85 | 65,63 | 63,95 | 64,15 | -1,04% | - |
| 28.08.2025 | 65,30 | 65,53 | 64,28 | 64,83 | -0,58% | - |
| 27.08.2025 | 66,10 | 66,70 | 65,20 | 65,20 | -0,46% | - |
| 26.08.2025 | 64,43 | 66,08 | 64,30 | 65,50 | 1,35% | - |
| 25.08.2025 | 64,55 | 65,20 | 64,40 | 64,63 | -0,08% | - |
| 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% | - |