33,250€
0,45%
Echtzeit-Aktienkurs Aareal Bank AG
Bid:
Ask:
Aktienkurse zur Aareal Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 33,28 | 33,33 | 33,13 | 33,25 | 0,15% | 1.950,00 |
| 31.05.2023 | 32,98 | 33,35 | 32,85 | 33,20 | 0,61% | 4.160,00 |
| 30.05.2023 | 33,00 | 33,15 | 32,95 | 33,00 | 0,15% | - |
| 29.05.2023 | 33,00 | 33,23 | 32,93 | 32,95 | -0,15% | - |
| 26.05.2023 | 33,13 | 33,35 | 32,95 | 33,00 | -0,38% | 9.500,00 |
| 25.05.2023 | 33,98 | 34,10 | 32,93 | 33,13 | -2,57% | 7.350,00 |
| 24.05.2023 | 33,83 | 34,33 | 33,80 | 34,00 | 0,52% | - |
| 23.05.2023 | 33,78 | 34,55 | 33,20 | 33,83 | 0,07% | 17.935,00 |
| 22.05.2023 | 32,70 | 34,48 | 32,70 | 33,80 | 2,89% | 15.360,00 |
| 19.05.2023 | 33,18 | 33,23 | 32,73 | 32,85 | -0,90% | - |
| 18.05.2023 | 33,05 | 33,23 | 33,00 | 33,15 | 0,61% | - |
| 17.05.2023 | 32,98 | 33,25 | 32,80 | 32,95 | -0,08% | 1.130,00 |
| 16.05.2023 | 33,30 | 33,35 | 32,80 | 32,98 | -1,05% | 480,00 |
| 15.05.2023 | 33,58 | 33,65 | 33,20 | 33,33 | -0,82% | - |
| 12.05.2023 | 33,65 | 33,85 | 33,53 | 33,60 | -0,30% | - |
| 11.05.2023 | 33,08 | 33,85 | 32,93 | 33,70 | 1,97% | - |
| 10.05.2023 | 32,88 | 33,18 | 32,83 | 33,05 | 0,38% | 38.478,00 |
| 09.05.2023 | 32,88 | 32,95 | 32,80 | 32,93 | 0,08% | 6.300,00 |
| 08.05.2023 | 32,85 | 32,95 | 32,83 | 32,90 | 0,15% | - |
| 05.05.2023 | 32,88 | 33,03 | 32,75 | 32,85 | -0,08% | - |
| 04.05.2023 | 32,90 | 32,95 | 32,75 | 32,88 | -0,15% | - |
| 03.05.2023 | 32,85 | 33,05 | 32,75 | 32,93 | 0,23% | - |
| 02.05.2023 | 32,80 | 33,08 | 32,73 | 32,85 | 0,15% | - |
| 28.04.2023 | 32,90 | 33,05 | 32,68 | 32,80 | -0,38% | - |
| 27.04.2023 | 32,78 | 32,98 | 32,75 | 32,93 | 0,38% | 3.000,00 |
| 26.04.2023 | 32,60 | 32,98 | 32,60 | 32,80 | 0,46% | 4.025,00 |
| 25.04.2023 | 32,73 | 32,85 | 32,58 | 32,65 | -0,31% | - |
| 24.04.2023 | 32,73 | 32,85 | 32,68 | 32,75 | -0,08% | - |
| 21.04.2023 | 32,73 | 32,80 | 32,68 | 32,78 | 0,00% | - |
| 20.04.2023 | 32,83 | 32,90 | 32,75 | 32,78 | -0,15% | - |
| 19.04.2023 | 32,80 | 32,93 | 32,70 | 32,83 | 0,08% | 13.455,00 |
| 18.04.2023 | 32,80 | 32,90 | 32,45 | 32,80 | -0,15% | - |
| 17.04.2023 | 32,88 | 32,95 | 32,83 | 32,85 | -0,08% | - |
| 14.04.2023 | 32,90 | 32,93 | 32,83 | 32,88 | 0,08% | 4.320,00 |
| 13.04.2023 | 32,93 | 32,98 | 32,85 | 32,85 | -0,23% | - |
| 12.04.2023 | 32,90 | 32,98 | 32,85 | 32,93 | 0,15% | - |
| 11.04.2023 | 32,73 | 33,05 | 32,63 | 32,88 | -0,15% | - |
| 06.04.2023 | 32,95 | 32,95 | 32,83 | 32,93 | 0,00% | - |
| 05.04.2023 | 32,80 | 33,43 | 32,80 | 32,93 | 0,30% | 408,00 |
| 04.04.2023 | 32,88 | 33,03 | 32,80 | 32,83 | -0,08% | 2.550,00 |
| 03.04.2023 | 32,98 | 33,00 | 32,78 | 32,85 | -0,27% | - |
| 31.03.2023 | 32,96 | 33,02 | 32,89 | 32,94 | -0,09% | 2.580,00 |
| 30.03.2023 | 32,86 | 33,03 | 32,83 | 32,97 | 0,40% | - |
| 29.03.2023 | 32,97 | 33,04 | 32,84 | 32,84 | -0,27% | 10.000,00 |
| 28.03.2023 | 32,89 | 33,04 | 32,85 | 32,93 | 0,21% | 7.800,00 |
| 27.03.2023 | 32,87 | 33,03 | 32,85 | 32,86 | -0,06% | - |
| 24.03.2023 | 32,91 | 33,04 | 32,87 | 32,88 | -0,06% | 7.636,00 |
| 23.03.2023 | 32,98 | 33,00 | 32,86 | 32,90 | -0,12% | 5.160,00 |
| 22.03.2023 | 32,90 | 33,03 | 32,85 | 32,94 | 0,18% | - |
| 21.03.2023 | 33,01 | 33,04 | 32,88 | 32,88 | -0,30% | - |
| 20.03.2023 | 32,99 | 33,04 | 32,80 | 32,98 | 0,18% | 7.685,00 |
| 17.03.2023 | 32,99 | 33,07 | 32,89 | 32,92 | -0,30% | - |
| 16.03.2023 | 32,76 | 33,03 | 32,70 | 33,02 | 0,79% | 5.100,00 |
| 15.03.2023 | 32,92 | 33,03 | 32,70 | 32,76 | -0,46% | 2.700,00 |
| 14.03.2023 | 32,93 | 33,03 | 32,90 | 32,91 | -0,12% | - |
| 13.03.2023 | 32,72 | 33,05 | 32,71 | 32,95 | 0,58% | - |
| 10.03.2023 | 32,94 | 32,97 | 32,76 | 32,76 | -0,55% | - |
| 09.03.2023 | 32,91 | 33,00 | 32,90 | 32,94 | 0,00% | - |
| 08.03.2023 | 32,97 | 33,02 | 32,92 | 32,94 | -0,15% | 1.800,00 |
| 07.03.2023 | 32,97 | 33,03 | 32,95 | 32,99 | 0,03% | - |
| 06.03.2023 | 32,91 | 33,03 | 32,89 | 32,98 | 0,06% | 135,00 |
| 03.03.2023 | 32,97 | 33,02 | 32,93 | 32,96 | 0,18% | 33,00 |
| 02.03.2023 | 32,88 | 33,02 | 32,88 | 32,90 | -0,09% | 10.370,00 |
| 01.03.2023 | 32,96 | 33,01 | 32,93 | 32,93 | -0,09% | - |
| 28.02.2023 | 32,95 | 33,03 | 32,91 | 32,96 | 0,03% | - |
| 27.02.2023 | 33,00 | 33,04 | 32,92 | 32,95 | -0,15% | 11.200,00 |
| 24.02.2023 | 33,07 | 33,07 | 32,95 | 33,00 | 0,00% | 11.200,00 |
| 23.02.2023 | 33,00 | 33,04 | 32,96 | 33,00 | 0,03% | 3.515,00 |
| 22.02.2023 | 32,92 | 33,02 | 32,85 | 32,99 | 0,27% | 133,00 |
| 21.02.2023 | 32,97 | 33,03 | 32,86 | 32,90 | -0,24% | - |
| 20.02.2023 | 32,96 | 33,05 | 32,89 | 32,98 | 0,12% | - |
| 17.02.2023 | 32,95 | 33,09 | 32,87 | 32,94 | -0,03% | - |
| 16.02.2023 | 32,88 | 33,04 | 32,88 | 32,95 | -0,18% | 13.804,00 |
| 15.02.2023 | 32,95 | 33,06 | 32,88 | 33,01 | 0,12% | - |
| 14.02.2023 | 32,94 | 33,06 | 32,88 | 32,97 | 0,00% | - |
| 13.02.2023 | 32,91 | 33,05 | 32,90 | 32,97 | 0,06% | 5.775,00 |
| 10.02.2023 | 32,94 | 33,02 | 32,89 | 32,95 | 0,06% | - |
| 09.02.2023 | 33,00 | 33,03 | 32,89 | 32,93 | -0,18% | - |
| 08.02.2023 | 32,98 | 33,03 | 32,88 | 32,99 | 0,03% | 27.080,00 |
| 07.02.2023 | 32,98 | 33,02 | 32,88 | 32,98 | 0,00% | 9.028,00 |
| 06.02.2023 | 32,92 | 33,01 | 32,90 | 32,98 | 0,06% | 20,00 |
| 03.02.2023 | 32,93 | 33,08 | 32,89 | 32,96 | -0,03% | - |
| 02.02.2023 | 32,95 | 33,08 | 32,90 | 32,97 | 0,03% | - |
| 01.02.2023 | 32,87 | 33,02 | 32,86 | 32,96 | 0,15% | - |
| 31.01.2023 | 32,95 | 33,03 | 32,86 | 32,91 | -0,18% | 2.500,00 |
| 30.01.2023 | 32,95 | 33,09 | 32,92 | 32,97 | 0,00% | 1.000,00 |
| 27.01.2023 | 32,99 | 33,11 | 32,93 | 32,97 | -0,12% | - |
| 26.01.2023 | 33,05 | 33,11 | 32,95 | 33,01 | -0,09% | 600,00 |
| 25.01.2023 | 33,02 | 33,10 | 32,96 | 33,04 | 0,09% | - |
| 24.01.2023 | 32,89 | 33,07 | 32,88 | 33,01 | 0,73% | 86.530,00 |
| 23.01.2023 | 33,05 | 33,09 | 32,59 | 32,77 | -0,88% | 8.250,00 |
| 20.01.2023 | 33,07 | 33,13 | 32,99 | 33,06 | 0,06% | - |
| 19.01.2023 | 32,94 | 33,11 | 32,91 | 33,04 | 0,40% | 33.260,00 |
| 18.01.2023 | 33,09 | 33,09 | 32,91 | 32,91 | -0,48% | 9.900,00 |
| 17.01.2023 | 33,04 | 33,09 | 32,97 | 33,07 | -0,03% | 9.600,00 |
| 16.01.2023 | 32,94 | 33,12 | 32,92 | 33,08 | 0,03% | 26.320,00 |
| 13.01.2023 | 33,06 | 33,12 | 32,95 | 33,07 | -0,03% | 300,00 |
| 12.01.2023 | 33,04 | 33,12 | 32,97 | 33,08 | 0,06% | - |
| 11.01.2023 | 33,04 | 33,11 | 33,00 | 33,06 | 0,00% | - |
| 10.01.2023 | 33,01 | 33,08 | 32,94 | 33,06 | 0,12% | - |