69,350€
3,05%
Echtzeit-Aktienkurs AAR Corp
Bid:
Ask:
Aktienkurse zur AAR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 67,70 | 69,35 | 67,70 | 69,35 | 3,05% | - |
| 20.01.2025 | 67,45 | 67,45 | 67,25 | 67,30 | -0,96% | - |
| 17.01.2025 | 68,05 | 68,55 | 67,95 | 67,95 | 1,42% | 29,00 |
| 16.01.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -0,74% | - |
| 15.01.2025 | 66,90 | 67,50 | 66,90 | 67,50 | 0,45% | - |
| 14.01.2025 | 67,15 | 67,30 | 66,70 | 67,20 | -1,03% | - |
| 13.01.2025 | 65,50 | 68,00 | 65,50 | 67,90 | 3,74% | - |
| 10.01.2025 | 64,50 | 65,45 | 64,50 | 65,45 | 1,63% | - |
| 09.01.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -3,16% | - |
| 08.01.2025 | 62,60 | 66,50 | 62,60 | 66,50 | 12,43% | 45,00 |
| 07.01.2025 | 59,15 | 59,15 | 59,15 | 59,15 | -1,58% | - |
| 06.01.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -0,66% | - |
| 03.01.2025 | 59,75 | 60,50 | 59,75 | 60,50 | 1,26% | - |
| 02.01.2025 | 58,70 | 60,85 | 58,70 | 59,75 | 4,46% | 20,00 |
| 30.12.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -1,55% | - |
| 27.12.2024 | 58,10 | 58,10 | 58,10 | 58,10 | 0,69% | - |
| 23.12.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -0,26% | - |
| 20.12.2024 | 57,85 | 57,85 | 57,85 | 57,85 | 0,09% | - |
| 19.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -2,53% | - |
| 18.12.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -1,41% | - |
| 17.12.2024 | 60,15 | 60,15 | 60,15 | 60,15 | 0,92% | - |
| 16.12.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -1,08% | - |
| 13.12.2024 | 60,30 | 60,50 | 60,25 | 60,25 | -4,89% | 50,00 |
| 12.12.2024 | 63,35 | 63,35 | 63,35 | 63,35 | 0,56% | - |
| 11.12.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 1,86% | - |
| 10.12.2024 | 61,85 | 61,85 | 61,85 | 61,85 | -2,68% | - |
| 09.12.2024 | 63,55 | 63,55 | 63,55 | 63,55 | -0,78% | - |
| 06.12.2024 | 64,05 | 64,05 | 64,05 | 64,05 | -3,17% | - |
| 05.12.2024 | 66,15 | 66,15 | 66,15 | 66,15 | 2,40% | - |
| 04.12.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -1,60% | - |
| 03.12.2024 | 65,65 | 65,65 | 65,65 | 65,65 | 0,08% | - |
| 02.12.2024 | 65,40 | 65,60 | 65,40 | 65,60 | 1,16% | 8,00 |
| 29.11.2024 | 64,85 | 64,85 | 64,85 | 64,85 | 0,00% | - |
| 28.11.2024 | 64,85 | 64,85 | 64,85 | 64,85 | -0,31% | - |
| 27.11.2024 | 65,40 | 65,40 | 65,05 | 65,05 | -2,84% | 44,00 |
| 26.11.2024 | 66,95 | 66,95 | 66,95 | 66,95 | 1,98% | - |
| 25.11.2024 | 65,65 | 65,65 | 65,65 | 65,65 | 1,78% | - |
| 22.11.2024 | 64,50 | 64,50 | 64,50 | 64,50 | -1,68% | - |
| 21.11.2024 | 64,13 | 65,83 | 63,95 | 65,60 | 3,88% | - |
| 20.11.2024 | 63,15 | 63,15 | 63,15 | 63,15 | 0,80% | - |
| 19.11.2024 | 62,25 | 62,65 | 62,25 | 62,65 | 0,80% | 18,00 |
| 18.11.2024 | 62,15 | 62,15 | 62,15 | 62,15 | -0,80% | - |
| 15.11.2024 | 62,65 | 62,65 | 62,65 | 62,65 | -2,19% | - |
| 14.11.2024 | 64,05 | 64,05 | 64,05 | 64,05 | 1,51% | - |
| 13.11.2024 | 63,10 | 63,10 | 63,10 | 63,10 | 0,64% | - |
| 12.11.2024 | 62,60 | 63,80 | 62,60 | 62,70 | 2,79% | 40,00 |
| 11.11.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 5,99% | - |
| 08.11.2024 | 57,55 | 57,55 | 57,55 | 57,55 | -4,88% | - |
| 07.11.2024 | 60,65 | 60,65 | 60,50 | 60,50 | 7,84% | 54,00 |
| 06.11.2024 | 56,10 | 56,10 | 56,10 | 56,10 | 4,08% | - |
| 05.11.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 1,51% | - |
| 04.11.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -0,65% | - |
| 01.11.2024 | 53,45 | 53,45 | 53,45 | 53,45 | -3,17% | - |
| 31.10.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,72% | 20,00 |
| 30.10.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -0,18% | - |
| 29.10.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -1,42% | - |
| 28.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,80% | - |
| 25.10.2024 | 56,05 | 56,05 | 56,05 | 56,05 | -0,53% | - |
| 24.10.2024 | 56,35 | 56,35 | 56,35 | 56,35 | -0,27% | - |
| 23.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,05% | - |
| 22.10.2024 | 57,40 | 57,40 | 57,10 | 57,10 | 1,06% | 5,00 |
| 21.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 18.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,97% | - |
| 17.10.2024 | 56,45 | 56,45 | 56,45 | 56,45 | 2,26% | - |
| 16.10.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -1,52% | - |
| 15.10.2024 | 56,50 | 56,75 | 55,80 | 56,05 | 0,54% | - |
| 14.10.2024 | 55,75 | 55,75 | 55,75 | 55,75 | 3,53% | - |
| 11.10.2024 | 53,85 | 53,85 | 53,85 | 53,85 | -2,97% | - |
| 10.10.2024 | 56,60 | 56,60 | 55,50 | 55,50 | -4,48% | 20,00 |
| 09.10.2024 | 58,10 | 58,10 | 58,10 | 58,10 | 0,09% | 20,00 |
| 08.10.2024 | 58,05 | 58,05 | 58,05 | 58,05 | -1,78% | - |
| 07.10.2024 | 59,10 | 59,10 | 59,10 | 59,10 | 0,77% | - |
| 04.10.2024 | 58,65 | 58,65 | 58,65 | 58,65 | 0,00% | - |
| 03.10.2024 | 58,65 | 58,65 | 58,65 | 58,65 | 0,26% | - |
| 02.10.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 01.10.2024 | 58,05 | 59,00 | 58,05 | 59,00 | 2,88% | 20,00 |
| 30.09.2024 | 57,35 | 57,35 | 57,35 | 57,35 | -0,17% | - |
| 27.09.2024 | 57,45 | 57,45 | 57,45 | 57,45 | -0,95% | - |
| 26.09.2024 | 56,75 | 58,00 | 56,75 | 58,00 | -0,34% | 16,00 |
| 25.09.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -11,55% | - |
| 24.09.2024 | 63,65 | 65,80 | 63,65 | 65,80 | 6,90% | 314,00 |
| 23.09.2024 | 61,55 | 61,55 | 61,55 | 61,55 | -0,16% | - |
| 20.09.2024 | 61,65 | 61,65 | 61,65 | 61,65 | 0,08% | - |
| 19.09.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 1,57% | - |
| 18.09.2024 | 60,65 | 60,65 | 60,65 | 60,65 | 1,34% | - |
| 17.09.2024 | 59,85 | 59,85 | 59,85 | 59,85 | -0,83% | - |
| 16.09.2024 | 60,35 | 60,35 | 60,35 | 60,35 | 2,46% | - |
| 13.09.2024 | 58,90 | 58,90 | 58,90 | 58,90 | 1,29% | - |
| 12.09.2024 | 58,15 | 58,15 | 58,15 | 58,15 | -0,26% | - |
| 11.09.2024 | 57,10 | 58,30 | 57,10 | 58,30 | 0,34% | 2,00 |
| 10.09.2024 | 58,10 | 58,10 | 58,10 | 58,10 | 1,40% | - |
| 09.09.2024 | 57,30 | 57,30 | 57,30 | 57,30 | -2,72% | - |
| 06.09.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -0,25% | - |
| 05.09.2024 | 59,05 | 59,05 | 59,05 | 59,05 | 1,99% | - |
| 04.09.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -1,61% | - |
| 03.09.2024 | 58,85 | 58,85 | 58,85 | 58,85 | -0,08% | - |
| 02.09.2024 | 58,90 | 58,90 | 58,90 | 58,90 | 0,34% | - |
| 30.08.2024 | 58,70 | 58,70 | 58,70 | 58,70 | 2,18% | - |
| 29.08.2024 | 57,45 | 57,45 | 57,45 | 57,45 | 0,00% | - |
| 28.08.2024 | 57,45 | 57,45 | 57,45 | 57,45 | 0,35% | - |