56,150€
4,27%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 54,85 | 54,85 | 54,85 | 54,85 | 1,86% | - |
| 15.05.2025 | 53,85 | 53,85 | 53,85 | 53,85 | -0,74% | - |
| 14.05.2025 | 54,35 | 54,35 | 54,25 | 54,25 | -0,46% | 222,00 |
| 13.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,77% | - |
| 12.05.2025 | 53,55 | 53,55 | 53,55 | 53,55 | 1,90% | - |
| 09.05.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -1,50% | - |
| 08.05.2025 | 52,05 | 53,35 | 52,05 | 53,35 | 1,62% | 21,00 |
| 07.05.2025 | 51,50 | 52,50 | 51,50 | 52,50 | 5,42% | 407,00 |
| 06.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,93% | - |
| 05.05.2025 | 49,34 | 49,34 | 49,34 | 49,34 | 1,73% | - |
| 02.05.2025 | 48,50 | 48,50 | 48,50 | 48,50 | 3,59% | - |
| 30.04.2025 | 46,82 | 46,82 | 46,82 | 46,82 | 0,52% | - |
| 29.04.2025 | 46,58 | 46,58 | 46,58 | 46,58 | 1,35% | - |
| 28.04.2025 | 45,96 | 45,96 | 45,96 | 45,96 | -0,17% | - |
| 25.04.2025 | 46,04 | 46,04 | 46,04 | 46,04 | 2,27% | - |
| 24.04.2025 | 45,02 | 45,02 | 45,02 | 45,02 | 0,22% | - |
| 23.04.2025 | 44,92 | 44,92 | 44,92 | 44,92 | 2,46% | - |
| 22.04.2025 | 43,84 | 43,84 | 43,84 | 43,84 | -5,60% | - |
| 17.04.2025 | 46,44 | 46,44 | 46,44 | 46,44 | 0,83% | - |
| 16.04.2025 | 46,06 | 46,06 | 46,06 | 46,06 | -2,42% | - |
| 15.04.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,20% | - |
| 14.04.2025 | 46,64 | 46,64 | 46,64 | 46,64 | 0,78% | - |
| 11.04.2025 | 46,28 | 46,28 | 46,28 | 46,28 | -7,62% | - |
| 10.04.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 16,78% | - |
| 09.04.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -4,84% | - |
| 08.04.2025 | 45,10 | 45,10 | 45,08 | 45,08 | 0,63% | 150,00 |
| 07.04.2025 | 43,30 | 44,96 | 43,30 | 44,80 | -6,78% | 240,00 |
| 04.04.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -1,92% | - |
| 03.04.2025 | 51,30 | 51,30 | 49,00 | 49,00 | -3,45% | 21,00 |
| 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% | - |