48,950€
-3,55%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 50,85 | 51,20 | 48,93 | 48,98 | -3,49% | - |
| 02.04.2025 | 50,75 | 50,75 | 50,75 | 50,75 | -0,78% | - |
| 01.04.2025 | 51,15 | 51,15 | 51,15 | 51,15 | -3,31% | - |
| 31.03.2025 | 52,25 | 52,90 | 52,25 | 52,90 | -19,05% | 48,00 |
| 28.03.2025 | 62,65 | 65,35 | 62,65 | 65,35 | 1,79% | 30,00 |
| 27.03.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -1,15% | - |
| 26.03.2025 | 63,75 | 64,95 | 63,75 | 64,95 | 1,25% | 140,00 |
| 25.03.2025 | 64,15 | 64,15 | 64,15 | 64,15 | 2,72% | - |
| 24.03.2025 | 62,45 | 62,45 | 62,45 | 62,45 | 0,64% | - |
| 21.03.2025 | 62,05 | 62,05 | 62,05 | 62,05 | -1,04% | - |
| 20.03.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -1,49% | - |
| 19.03.2025 | 62,05 | 63,65 | 62,05 | 63,65 | 3,24% | 192,00 |
| 18.03.2025 | 61,65 | 61,65 | 61,65 | 61,65 | 1,31% | - |
| 17.03.2025 | 60,85 | 60,85 | 60,85 | 60,85 | -0,73% | - |
| 14.03.2025 | 60,85 | 61,85 | 60,85 | 61,30 | 0,99% | 35,00 |
| 13.03.2025 | 60,30 | 60,70 | 60,30 | 60,70 | -0,08% | - |
| 12.03.2025 | 58,65 | 60,75 | 58,35 | 60,75 | 1,59% | - |
| 11.03.2025 | 58,65 | 59,80 | 58,35 | 59,80 | 1,27% | - |
| 10.03.2025 | 58,80 | 59,05 | 58,80 | 59,05 | 0,68% | - |
| 07.03.2025 | 58,65 | 58,65 | 58,65 | 58,65 | -1,10% | - |
| 06.03.2025 | 58,75 | 59,60 | 58,10 | 59,30 | 0,08% | - |
| 05.03.2025 | 58,80 | 59,25 | 58,80 | 59,25 | 0,59% | - |
| 04.03.2025 | 59,80 | 59,80 | 58,90 | 58,90 | -1,92% | - |
| 03.03.2025 | 62,05 | 62,05 | 60,05 | 60,05 | -2,83% | 1,00 |
| 28.02.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -0,40% | - |
| 27.02.2025 | 60,50 | 62,05 | 60,50 | 62,05 | 3,50% | - |
| 26.02.2025 | 59,95 | 59,95 | 59,95 | 59,95 | 0,25% | - |
| 25.02.2025 | 58,75 | 59,80 | 58,75 | 59,80 | 0,84% | - |
| 24.02.2025 | 58,55 | 59,30 | 58,55 | 59,30 | -0,08% | - |
| 21.02.2025 | 60,55 | 60,55 | 59,35 | 59,35 | -2,14% | - |
| 20.02.2025 | 60,95 | 60,95 | 60,35 | 60,65 | -1,30% | - |
| 19.02.2025 | 61,65 | 62,40 | 61,45 | 61,45 | -0,81% | - |
| 18.02.2025 | 61,55 | 62,05 | 61,55 | 61,95 | 0,90% | - |
| 17.02.2025 | 61,25 | 61,45 | 61,25 | 61,40 | -0,81% | - |
| 14.02.2025 | 62,70 | 62,70 | 61,90 | 61,90 | -1,90% | - |
| 13.02.2025 | 64,70 | 64,70 | 63,10 | 63,10 | -3,30% | - |
| 12.02.2025 | 65,95 | 67,00 | 65,25 | 65,25 | -1,58% | 100,00 |
| 11.02.2025 | 65,70 | 66,30 | 65,70 | 66,30 | 1,92% | - |
| 10.02.2025 | 65,05 | 65,05 | 65,05 | 65,05 | 0,39% | - |
| 07.02.2025 | 64,90 | 65,05 | 64,80 | 64,80 | -0,61% | - |
| 06.02.2025 | 64,95 | 65,20 | 64,85 | 65,20 | 0,77% | - |
| 05.02.2025 | 64,10 | 65,10 | 64,10 | 64,70 | -0,31% | - |
| 04.02.2025 | 64,35 | 64,90 | 64,35 | 64,90 | -0,23% | - |
| 03.02.2025 | 64,55 | 65,45 | 64,55 | 65,05 | -0,15% | - |
| 31.01.2025 | 65,70 | 65,70 | 65,15 | 65,15 | -0,99% | - |
| 30.01.2025 | 65,20 | 65,80 | 65,20 | 65,80 | 0,46% | - |
| 29.01.2025 | 65,30 | 65,50 | 65,30 | 65,50 | -0,15% | - |
| 28.01.2025 | 65,15 | 65,60 | 65,15 | 65,60 | 0,31% | - |
| 27.01.2025 | 66,15 | 66,15 | 65,40 | 65,40 | -1,80% | - |
| 24.01.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,67% | - |
| 23.01.2025 | 68,15 | 68,15 | 67,05 | 67,05 | -1,61% | - |
| 22.01.2025 | 68,70 | 68,70 | 68,15 | 68,15 | -1,73% | - |
| 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% | - |