95,425€
0,55%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 94,40 | 94,80 | 94,40 | 94,50 | -0,42% | - |
| 13.02.2026 | 94,25 | 97,05 | 94,15 | 94,90 | 0,21% | - |
| 12.02.2026 | 95,10 | 97,80 | 94,60 | 94,70 | -0,21% | - |
| 11.02.2026 | 94,15 | 96,25 | 94,05 | 94,90 | 0,42% | - |
| 10.02.2026 | 95,05 | 96,05 | 93,45 | 94,50 | -1,10% | - |
| 09.02.2026 | 94,70 | 96,65 | 94,10 | 95,55 | 0,10% | - |
| 06.02.2026 | 89,55 | 95,45 | 89,50 | 95,45 | 6,41% | - |
| 05.02.2026 | 89,90 | 91,50 | 88,95 | 89,70 | -0,94% | - |
| 04.02.2026 | 92,15 | 92,70 | 88,00 | 90,55 | -1,79% | - |
| 03.02.2026 | 90,65 | 92,20 | 89,45 | 92,20 | 1,15% | - |
| 02.02.2026 | 87,65 | 91,65 | 87,60 | 91,15 | 3,73% | - |
| 30.01.2026 | 88,13 | 89,43 | 87,80 | 87,88 | 0,20% | - |
| 29.01.2026 | 87,00 | 88,68 | 86,70 | 87,70 | -0,23% | - |
| 28.01.2026 | 88,73 | 89,50 | 86,63 | 87,90 | 0,37% | - |
| 27.01.2026 | 87,85 | 88,68 | 87,25 | 87,58 | 0,00% | - |
| 26.01.2026 | 89,15 | 89,23 | 87,08 | 87,58 | -3,66% | - |
| 23.01.2026 | 90,90 | 90,90 | 90,90 | 90,90 | 0,11% | - |
| 22.01.2026 | 90,80 | 90,80 | 90,80 | 90,80 | 3,48% | - |
| 21.01.2026 | 87,75 | 87,75 | 87,75 | 87,75 | 1,39% | - |
| 20.01.2026 | 86,55 | 86,55 | 86,55 | 86,55 | -2,48% | - |
| 19.01.2026 | 88,75 | 88,75 | 88,75 | 88,75 | -3,38% | - |
| 16.01.2026 | 90,45 | 91,85 | 90,45 | 91,85 | 6,25% | 2,00 |
| 15.01.2026 | 86,45 | 86,45 | 86,45 | 86,45 | 4,28% | - |
| 14.01.2026 | 82,90 | 82,90 | 82,90 | 82,90 | -0,54% | - |
| 13.01.2026 | 83,35 | 83,35 | 83,35 | 83,35 | -0,95% | - |
| 12.01.2026 | 83,60 | 84,15 | 83,60 | 84,15 | 2,37% | 80,00 |
| 09.01.2026 | 80,65 | 82,20 | 80,65 | 82,20 | 1,92% | 35,00 |
| 08.01.2026 | 77,85 | 80,65 | 77,85 | 80,65 | 0,81% | 114,00 |
| 07.01.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 6,45% | - |
| 06.01.2026 | 75,15 | 75,15 | 75,15 | 75,15 | 4,81% | - |
| 05.01.2026 | 71,70 | 71,70 | 71,70 | 71,70 | 2,14% | - |
| 02.01.2026 | 70,20 | 70,20 | 70,20 | 70,20 | -1,13% | - |
| 30.12.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -0,91% | - |
| 29.12.2025 | 71,65 | 71,65 | 71,65 | 71,65 | -1,10% | - |
| 23.12.2025 | 72,45 | 72,45 | 72,45 | 72,45 | 3,13% | - |
| 22.12.2025 | 70,25 | 70,25 | 70,25 | 70,25 | 1,81% | - |
| 19.12.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 0,80% | - |
| 18.12.2025 | 68,45 | 68,45 | 68,45 | 68,45 | -0,65% | - |
| 17.12.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -0,93% | - |
| 16.12.2025 | 69,55 | 69,55 | 69,55 | 69,55 | -1,83% | - |
| 15.12.2025 | 70,85 | 70,85 | 70,85 | 70,85 | -0,63% | - |
| 12.12.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 2,74% | - |
| 11.12.2025 | 69,40 | 69,40 | 69,40 | 69,40 | 2,51% | - |
| 10.12.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -1,96% | - |
| 09.12.2025 | 69,05 | 69,05 | 69,05 | 69,05 | -1,78% | - |
| 08.12.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -1,26% | - |
| 05.12.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 1,28% | - |
| 04.12.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,42% | - |
| 03.12.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 1,51% | - |
| 02.12.2025 | 69,55 | 69,55 | 69,55 | 69,55 | -1,83% | - |
| 01.12.2025 | 70,85 | 70,85 | 70,85 | 70,85 | -0,28% | - |
| 28.11.2025 | 71,05 | 71,05 | 71,05 | 71,05 | 0,28% | - |
| 27.11.2025 | 70,85 | 70,85 | 70,85 | 70,85 | 0,21% | - |
| 26.11.2025 | 70,70 | 70,70 | 70,70 | 70,70 | 3,36% | - |
| 25.11.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 2,24% | - |
| 24.11.2025 | 66,95 | 66,95 | 66,90 | 66,90 | 0,45% | 153,00 |
| 21.11.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -2,06% | - |
| 20.11.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 2,26% | - |
| 19.11.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -0,97% | - |
| 18.11.2025 | 67,15 | 67,15 | 67,15 | 67,15 | -3,93% | - |
| 17.11.2025 | 69,90 | 69,90 | 69,90 | 69,90 | 2,57% | - |
| 14.11.2025 | 68,15 | 68,15 | 68,15 | 68,15 | -4,95% | - |
| 13.11.2025 | 71,70 | 71,70 | 71,70 | 71,70 | -0,21% | - |
| 12.11.2025 | 71,85 | 71,85 | 71,85 | 71,85 | 0,63% | - |
| 11.11.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 0,78% | - |
| 10.11.2025 | 70,85 | 70,85 | 70,85 | 70,85 | 0,07% | - |
| 07.11.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -1,60% | - |
| 06.11.2025 | 71,95 | 71,95 | 71,95 | 71,95 | -0,62% | - |
| 05.11.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -1,23% | - |
| 04.11.2025 | 73,30 | 73,30 | 73,30 | 73,30 | -0,81% | - |
| 03.11.2025 | 72,25 | 73,90 | 72,25 | 73,90 | 2,43% | 145,00 |
| 31.10.2025 | 72,15 | 72,15 | 72,15 | 72,15 | -0,41% | - |
| 30.10.2025 | 72,45 | 72,45 | 72,45 | 72,45 | 0,98% | - |
| 29.10.2025 | 71,75 | 71,75 | 71,75 | 71,75 | -0,83% | - |
| 28.10.2025 | 71,80 | 72,35 | 71,80 | 72,35 | -2,49% | 75,00 |
| 27.10.2025 | 74,20 | 74,20 | 74,20 | 74,20 | 1,16% | - |
| 24.10.2025 | 73,35 | 73,35 | 73,35 | 73,35 | 5,62% | - |
| 23.10.2025 | 69,45 | 69,45 | 69,45 | 69,45 | -4,01% | - |
| 22.10.2025 | 72,35 | 72,35 | 72,35 | 72,35 | 0,77% | - |
| 21.10.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 1,63% | - |
| 20.10.2025 | 70,65 | 70,65 | 70,65 | 70,65 | 1,36% | - |
| 17.10.2025 | 69,70 | 69,70 | 69,70 | 69,70 | -0,92% | - |
| 16.10.2025 | 70,35 | 70,35 | 70,35 | 70,35 | -0,71% | - |
| 15.10.2025 | 70,85 | 70,85 | 70,85 | 70,85 | 2,76% | - |
| 14.10.2025 | 68,95 | 68,95 | 68,95 | 68,95 | 2,30% | - |
| 13.10.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -3,23% | - |
| 10.10.2025 | 69,65 | 69,65 | 69,65 | 69,65 | -2,66% | - |
| 09.10.2025 | 71,55 | 71,55 | 71,55 | 71,55 | 0,99% | - |
| 08.10.2025 | 70,85 | 70,85 | 70,85 | 70,85 | 0,50% | - |
| 07.10.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 1,88% | - |
| 06.10.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -2,60% | - |
| 03.10.2025 | 71,05 | 71,05 | 71,05 | 71,05 | -0,35% | - |
| 02.10.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -0,70% | - |
| 01.10.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -3,17% | - |
| 30.09.2025 | 74,15 | 74,15 | 74,15 | 74,15 | 1,30% | - |
| 29.09.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 4,35% | - |
| 26.09.2025 | 70,15 | 70,15 | 70,15 | 70,15 | 1,67% | - |
| 25.09.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 3,76% | - |
| 24.09.2025 | 65,50 | 66,50 | 65,50 | 66,50 | 2,94% | 200,00 |
| 23.09.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 1,65% | - |