92,600€
8,11%
Echtzeit-Aktienkurs AAON
Bid:
Ask:
Aktienkurse zur AAON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 87,59 | 92,47 | 87,37 | 91,42 | 6,74% | - |
| 23.10.2025 | 84,22 | 86,62 | 83,36 | 85,65 | 2,20% | - |
| 22.10.2025 | 88,18 | 88,79 | 83,27 | 83,81 | -5,24% | - |
| 21.10.2025 | 86,79 | 89,52 | 85,90 | 88,44 | 1,96% | 7,00 |
| 20.10.2025 | 83,62 | 86,86 | 83,34 | 86,74 | 4,14% | - |
| 17.10.2025 | 85,45 | 87,24 | 81,97 | 83,29 | -4,04% | - |
| 16.10.2025 | 89,45 | 90,40 | 86,53 | 86,80 | -3,60% | 1,00 |
| 15.10.2025 | 89,79 | 91,19 | 88,13 | 90,04 | -0,66% | - |
| 14.10.2025 | 88,14 | 91,84 | 86,30 | 90,64 | 2,67% | - |
| 13.10.2025 | 85,63 | 89,26 | 85,63 | 88,28 | 2,46% | - |
| 10.10.2025 | 87,53 | 90,16 | 85,69 | 86,16 | -2,06% | - |
| 09.10.2025 | 88,05 | 89,36 | 86,32 | 87,97 | 0,07% | 1,00 |
| 08.10.2025 | 88,40 | 89,44 | 87,07 | 87,91 | -0,02% | 1,00 |
| 07.10.2025 | 88,68 | 90,50 | 85,42 | 87,93 | -0,10% | - |
| 06.10.2025 | 83,74 | 88,76 | 83,74 | 88,02 | 4,54% | - |
| 03.10.2025 | 83,96 | 85,76 | 83,01 | 84,20 | 1,10% | - |
| 02.10.2025 | 81,78 | 83,51 | 81,75 | 83,28 | 2,90% | - |
| 01.10.2025 | 79,64 | 82,41 | 78,37 | 80,93 | 2,02% | - |
| 30.09.2025 | 78,05 | 80,39 | 77,07 | 79,33 | 1,59% | 1,00 |
| 29.09.2025 | 77,81 | 79,30 | 77,25 | 78,09 | 1,72% | 6,00 |
| 26.09.2025 | 75,59 | 76,93 | 75,15 | 76,77 | 1,04% | 1,00 |
| 25.09.2025 | 77,52 | 77,84 | 74,60 | 75,98 | -1,31% | 3,00 |
| 24.09.2025 | 79,78 | 80,63 | 76,81 | 76,99 | -3,53% | 1,00 |
| 23.09.2025 | 77,60 | 80,69 | 77,46 | 79,81 | 0,94% | 4,00 |
| 22.09.2025 | 77,97 | 79,10 | 76,67 | 79,07 | 1,20% | 3,00 |
| 19.09.2025 | 75,22 | 78,71 | 74,96 | 78,13 | 4,13% | - |
| 18.09.2025 | 70,84 | 75,42 | 68,53 | 75,03 | 11,30% | 1,00 |
| 17.09.2025 | 70,80 | 71,15 | 67,14 | 67,41 | -4,91% | - |
| 16.09.2025 | 70,92 | 71,66 | 69,13 | 70,89 | -0,53% | - |
| 15.09.2025 | 70,04 | 71,34 | 69,19 | 71,27 | 3,08% | - |
| 12.09.2025 | 70,34 | 70,95 | 69,12 | 69,14 | -1,62% | - |
| 11.09.2025 | 72,69 | 74,11 | 69,85 | 70,28 | 0,27% | - |
| 10.09.2025 | 67,25 | 71,44 | 66,48 | 70,09 | 4,50% | - |
| 09.09.2025 | 68,74 | 69,06 | 67,01 | 67,07 | -2,19% | - |
| 08.09.2025 | 69,25 | 70,10 | 68,07 | 68,57 | -1,02% | - |
| 05.09.2025 | 69,89 | 70,78 | 68,39 | 69,28 | -0,90% | - |
| 04.09.2025 | 68,84 | 69,94 | 67,07 | 69,91 | 1,64% | - |
| 03.09.2025 | 70,18 | 70,71 | 68,42 | 68,78 | -2,04% | - |
| 02.09.2025 | 70,94 | 71,12 | 68,42 | 70,21 | -1,03% | - |
| 01.09.2025 | 71,00 | 71,00 | 70,44 | 70,94 | 0,03% | - |
| 29.08.2025 | 72,86 | 73,32 | 70,91 | 70,92 | -2,64% | - |
| 28.08.2025 | 72,78 | 73,40 | 71,82 | 72,84 | -0,10% | - |
| 27.08.2025 | 72,78 | 74,87 | 72,22 | 72,91 | 0,23% | - |
| 26.08.2025 | 71,95 | 73,14 | 70,74 | 72,74 | 1,10% | - |
| 25.08.2025 | 73,37 | 73,48 | 71,93 | 71,95 | -1,98% | - |
| 22.08.2025 | 69,73 | 74,86 | 69,39 | 73,40 | 5,16% | - |
| 21.08.2025 | 68,78 | 70,73 | 68,01 | 69,80 | 1,60% | - |
| 20.08.2025 | 70,68 | 70,76 | 68,60 | 68,70 | -2,72% | 20,00 |
| 19.08.2025 | 70,18 | 70,84 | 68,66 | 70,62 | 0,67% | - |
| 18.08.2025 | 67,98 | 70,35 | 67,28 | 70,15 | 2,98% | - |
| 15.08.2025 | 71,33 | 71,65 | 68,12 | 68,12 | -4,59% | - |
| 14.08.2025 | 75,44 | 75,79 | 71,12 | 71,40 | -5,23% | - |
| 13.08.2025 | 71,06 | 75,62 | 70,52 | 75,34 | 5,86% | 3,00 |
| 12.08.2025 | 62,06 | 71,20 | 61,93 | 71,17 | 14,57% | 100,00 |
| 11.08.2025 | 69,77 | 69,77 | 52,72 | 62,12 | -10,33% | 30,00 |
| 08.08.2025 | 70,94 | 71,87 | 68,90 | 69,28 | -2,34% | - |
| 07.08.2025 | 69,89 | 71,70 | 69,40 | 70,94 | 1,55% | - |
| 06.08.2025 | 72,05 | 72,61 | 69,57 | 69,86 | -3,09% | - |
| 05.08.2025 | 70,90 | 72,33 | 69,85 | 72,09 | 1,55% | - |
| 04.08.2025 | 70,46 | 71,53 | 69,70 | 70,99 | 0,45% | - |
| 01.08.2025 | 73,17 | 73,17 | 68,74 | 70,67 | -3,46% | 6,00 |
| 31.07.2025 | 71,00 | 73,43 | 71,00 | 73,20 | 3,46% | - |
| 30.07.2025 | 70,34 | 71,27 | 69,02 | 70,75 | 0,58% | - |
| 29.07.2025 | 71,70 | 72,76 | 69,17 | 70,34 | -1,94% | 20,00 |
| 28.07.2025 | 71,15 | 72,51 | 70,79 | 71,73 | 0,99% | 10,00 |
| 25.07.2025 | 66,04 | 71,08 | 65,34 | 71,03 | 7,51% | - |
| 24.07.2025 | 67,37 | 67,37 | 65,58 | 66,07 | -1,17% | - |
| 23.07.2025 | 64,10 | 68,47 | 64,10 | 66,85 | 3,48% | - |
| 22.07.2025 | 64,48 | 64,66 | 62,74 | 64,60 | 0,19% | - |
| 21.07.2025 | 67,70 | 68,15 | 63,88 | 64,48 | -4,76% | - |
| 18.07.2025 | 68,52 | 68,89 | 66,68 | 67,70 | -1,24% | - |
| 17.07.2025 | 63,82 | 68,59 | 63,79 | 68,55 | 7,28% | - |
| 16.07.2025 | 63,98 | 65,47 | 62,81 | 63,90 | -0,34% | - |
| 15.07.2025 | 63,86 | 64,81 | 62,59 | 64,12 | 0,44% | - |
| 14.07.2025 | 65,72 | 66,38 | 63,31 | 63,84 | -2,93% | 100,00 |
| 11.07.2025 | 68,64 | 69,44 | 65,50 | 65,77 | -3,75% | 3,00 |
| 10.07.2025 | 65,80 | 70,49 | 63,83 | 68,33 | 4,16% | - |
| 09.07.2025 | 64,26 | 66,41 | 64,17 | 65,60 | 2,10% | - |
| 08.07.2025 | 62,69 | 64,47 | 62,43 | 64,25 | 2,62% | 25,00 |
| 07.07.2025 | 64,09 | 64,75 | 61,68 | 62,61 | -2,29% | - |
| 04.07.2025 | 64,12 | 64,20 | 63,68 | 64,08 | 0,06% | - |
| 03.07.2025 | 63,80 | 64,81 | 63,40 | 64,04 | 0,39% | - |
| 02.07.2025 | 63,46 | 64,77 | 62,81 | 63,79 | 0,41% | - |
| 01.07.2025 | 62,65 | 64,81 | 61,37 | 63,53 | 1,40% | - |
| 30.06.2025 | 62,78 | 63,35 | 62,00 | 62,65 | -0,44% | - |
| 27.06.2025 | 61,94 | 64,17 | 61,54 | 62,93 | 1,61% | - |
| 26.06.2025 | 62,52 | 62,85 | 60,90 | 61,93 | -0,66% | - |
| 25.06.2025 | 63,11 | 64,03 | 61,96 | 62,34 | -1,44% | - |
| 24.06.2025 | 63,02 | 63,81 | 61,80 | 63,25 | 1,17% | 15,00 |
| 23.06.2025 | 62,75 | 63,77 | 61,57 | 62,52 | -0,08% | - |
| 20.06.2025 | 62,14 | 63,62 | 62,11 | 62,57 | 1,02% | - |
| 19.06.2025 | 62,61 | 62,66 | 61,92 | 61,94 | -0,88% | - |
| 18.06.2025 | 63,44 | 63,97 | 62,16 | 62,49 | -1,54% | - |
| 17.06.2025 | 63,77 | 64,67 | 62,10 | 63,47 | -0,41% | - |
| 16.06.2025 | 63,23 | 66,53 | 62,42 | 63,73 | 1,27% | - |
| 13.06.2025 | 64,16 | 64,24 | 62,21 | 62,93 | -1,75% | - |
| 12.06.2025 | 65,61 | 65,69 | 63,92 | 64,05 | -3,04% | - |
| 11.06.2025 | 69,31 | 69,73 | 64,71 | 66,06 | -4,00% | 40,00 |
| 10.06.2025 | 82,33 | 82,95 | 68,41 | 68,81 | -16,37% | - |
| 09.06.2025 | 84,89 | 85,87 | 82,05 | 82,28 | -3,03% | - |