108,200€
1,88%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 112,25 | 112,35 | 109,30 | 109,40 | 3,01% | - |
| 08.09.2026 | 106,20 | 106,20 | 106,20 | 106,20 | -0,38% | - |
| 07.09.2026 | 106,60 | 106,60 | 106,60 | 106,60 | 0,38% | - |
| 04.09.2026 | 106,20 | 106,20 | 106,20 | 106,20 | 0,95% | - |
| 03.09.2026 | 105,20 | 105,20 | 105,20 | 105,20 | -0,38% | - |
| 02.09.2026 | 105,60 | 105,60 | 105,60 | 105,60 | -3,65% | - |
| 01.09.2026 | 109,60 | 109,60 | 109,60 | 109,60 | -2,75% | - |
| 31.08.2026 | 112,70 | 112,70 | 112,70 | 112,70 | -1,74% | - |
| 28.08.2026 | 114,70 | 114,70 | 114,70 | 114,70 | -2,05% | - |
| 27.08.2026 | 117,10 | 117,10 | 117,10 | 117,10 | 2,72% | - |
| 26.08.2026 | 114,00 | 114,00 | 114,00 | 114,00 | -0,52% | - |
| 25.08.2026 | 114,60 | 114,60 | 114,60 | 114,60 | 1,06% | - |
| 24.08.2026 | 113,40 | 113,40 | 113,40 | 113,40 | 1,80% | - |
| 21.08.2026 | 111,40 | 111,40 | 111,40 | 111,40 | -4,70% | - |
| 20.08.2026 | 117,20 | 117,20 | 116,90 | 116,90 | -10,56% | 8,00 |
| 19.08.2026 | 126,30 | 130,70 | 126,30 | 130,70 | 0,38% | 8,00 |
| 18.08.2026 | 130,20 | 130,20 | 130,20 | 130,20 | 5,68% | - |
| 17.08.2026 | 123,20 | 123,20 | 123,20 | 123,20 | 0,82% | - |
| 14.08.2026 | 122,20 | 122,20 | 122,20 | 122,20 | -3,32% | - |
| 13.08.2026 | 126,40 | 126,40 | 126,40 | 126,40 | 2,02% | - |
| 12.08.2026 | 123,90 | 123,90 | 123,90 | 123,90 | 1,98% | - |
| 11.08.2026 | 121,50 | 121,50 | 121,50 | 121,50 | -3,42% | - |
| 10.08.2026 | 121,70 | 125,80 | 121,70 | 125,80 | 0,96% | 68,00 |
| 07.08.2026 | 124,60 | 124,60 | 124,60 | 124,60 | -0,56% | - |
| 06.08.2026 | 125,30 | 125,30 | 125,30 | 125,30 | -1,96% | - |
| 05.08.2026 | 127,80 | 127,80 | 127,80 | 127,80 | 4,33% | - |
| 04.08.2026 | 122,50 | 122,50 | 122,50 | 122,50 | 2,08% | - |
| 03.08.2026 | 120,00 | 120,00 | 120,00 | 120,00 | -1,32% | - |
| 31.07.2026 | 119,80 | 122,40 | 119,10 | 121,60 | 0,75% | - |
| 30.07.2026 | 116,30 | 120,70 | 116,20 | 120,70 | 3,16% | - |
| 29.07.2026 | 121,30 | 121,80 | 116,70 | 117,00 | -5,11% | - |
| 28.07.2026 | 118,30 | 123,30 | 117,80 | 123,30 | 2,75% | - |
| 27.07.2026 | 112,00 | 120,00 | 112,00 | 120,00 | 6,29% | - |
| 24.07.2026 | 111,90 | 114,80 | 111,80 | 112,90 | 2,82% | - |
| 23.07.2026 | 109,70 | 110,90 | 109,20 | 109,80 | 0,27% | - |
| 22.07.2026 | 112,40 | 112,90 | 109,50 | 109,50 | -11,98% | - |
| 21.07.2026 | 117,20 | 124,40 | 117,10 | 124,40 | 4,27% | - |
| 20.07.2026 | 116,40 | 119,30 | 116,40 | 119,30 | 5,02% | - |
| 17.07.2026 | 114,00 | 114,20 | 113,60 | 113,60 | -2,66% | - |
| 16.07.2026 | 116,50 | 116,70 | 115,10 | 116,70 | -1,02% | - |
| 15.07.2026 | 115,70 | 118,20 | 115,60 | 117,90 | 0,51% | - |
| 14.07.2026 | 115,00 | 117,40 | 115,00 | 117,30 | 1,82% | - |
| 13.07.2026 | 116,70 | 117,90 | 114,50 | 115,20 | -3,44% | - |
| 10.07.2026 | 117,50 | 120,00 | 115,10 | 119,30 | -0,17% | - |
| 09.07.2026 | 115,10 | 120,70 | 115,10 | 119,50 | 2,22% | - |
| 08.07.2026 | 117,00 | 118,30 | 116,10 | 116,90 | -2,18% | - |
| 07.07.2026 | 123,50 | 124,00 | 118,30 | 119,50 | -4,48% | - |
| 06.07.2026 | 120,60 | 125,80 | 120,60 | 125,10 | 3,82% | - |
| 03.07.2026 | 120,50 | 120,50 | 120,50 | 120,50 | -2,19% | - |
| 02.07.2026 | 123,20 | 123,20 | 123,20 | 123,20 | 0,33% | - |
| 01.07.2026 | 122,80 | 122,80 | 122,80 | 122,80 | 0,24% | - |
| 30.06.2026 | 122,50 | 122,50 | 122,50 | 122,50 | -2,00% | - |
| 29.06.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 2,88% | - |
| 26.06.2026 | 121,80 | 122,15 | 118,75 | 121,50 | -0,82% | - |
| 25.06.2026 | 117,15 | 123,70 | 116,95 | 122,50 | 1,49% | - |
| 24.06.2026 | 116,30 | 120,90 | 116,20 | 120,70 | 3,92% | - |
| 23.06.2026 | 117,00 | 117,50 | 114,90 | 116,15 | -0,43% | - |
| 22.06.2026 | 118,15 | 119,10 | 115,60 | 116,65 | 0,04% | - |
| 19.06.2026 | 116,60 | 116,60 | 116,60 | 116,60 | 2,10% | - |
| 18.06.2026 | 114,20 | 114,20 | 114,20 | 114,20 | -0,26% | - |
| 17.06.2026 | 110,90 | 114,50 | 110,90 | 114,50 | 2,05% | 44,00 |
| 16.06.2026 | 112,20 | 112,20 | 112,20 | 112,20 | 0,90% | - |
| 15.06.2026 | 111,20 | 111,20 | 111,20 | 111,20 | 2,02% | - |
| 12.06.2026 | 109,00 | 109,00 | 109,00 | 109,00 | 7,92% | - |
| 11.06.2026 | 101,00 | 101,00 | 101,00 | 101,00 | -1,85% | - |
| 10.06.2026 | 102,90 | 102,90 | 102,90 | 102,90 | 4,41% | - |
| 09.06.2026 | 98,55 | 98,55 | 98,55 | 98,55 | -1,30% | - |
| 08.06.2026 | 99,85 | 99,85 | 99,85 | 99,85 | 1,42% | - |
| 05.06.2026 | 98,45 | 98,45 | 98,45 | 98,45 | 3,63% | - |
| 04.06.2026 | 95,00 | 95,00 | 95,00 | 95,00 | 0,90% | - |
| 03.06.2026 | 94,15 | 94,15 | 94,15 | 94,15 | 0,91% | - |
| 02.06.2026 | 93,30 | 93,30 | 93,30 | 93,30 | -2,61% | - |
| 01.06.2026 | 95,80 | 95,80 | 95,80 | 95,80 | -2,10% | - |
| 29.05.2026 | 97,85 | 97,85 | 97,85 | 97,85 | 1,61% | - |
| 28.05.2026 | 96,30 | 96,30 | 96,30 | 96,30 | 0,26% | - |
| 27.05.2026 | 96,05 | 96,05 | 96,05 | 96,05 | 3,45% | - |
| 26.05.2026 | 92,85 | 92,85 | 92,85 | 92,85 | -0,11% | - |
| 25.05.2026 | 92,95 | 92,95 | 92,95 | 92,95 | 0,27% | - |
| 22.05.2026 | 92,70 | 92,70 | 92,70 | 92,70 | 1,31% | - |
| 21.05.2026 | 91,50 | 91,50 | 91,50 | 91,50 | 6,27% | - |
| 20.05.2026 | 86,10 | 86,10 | 86,10 | 86,10 | -2,33% | - |
| 19.05.2026 | 88,15 | 88,15 | 88,15 | 88,15 | -1,01% | - |
| 18.05.2026 | 89,05 | 89,05 | 89,05 | 89,05 | -3,42% | - |
| 15.05.2026 | 92,20 | 92,20 | 92,20 | 92,20 | 1,21% | - |
| 14.05.2026 | 91,10 | 91,10 | 91,10 | 91,10 | -3,24% | - |
| 13.05.2026 | 94,15 | 94,15 | 94,15 | 94,15 | 0,59% | - |
| 12.05.2026 | 98,90 | 98,90 | 93,60 | 93,60 | -5,50% | 84,00 |
| 11.05.2026 | 99,05 | 99,05 | 99,05 | 99,05 | -0,45% | - |
| 08.05.2026 | 99,50 | 99,50 | 99,50 | 99,50 | -0,70% | - |
| 07.05.2026 | 100,20 | 100,20 | 100,20 | 100,20 | 5,86% | - |
| 06.05.2026 | 94,65 | 94,65 | 94,65 | 94,65 | 1,72% | - |
| 05.05.2026 | 93,05 | 93,05 | 93,05 | 93,05 | -0,16% | - |
| 04.05.2026 | 93,20 | 93,20 | 93,20 | 93,20 | 4,54% | - |
| 30.04.2026 | 89,15 | 89,15 | 89,15 | 89,15 | -3,47% | - |
| 29.04.2026 | 92,35 | 92,35 | 92,35 | 92,35 | -0,97% | - |
| 28.04.2026 | 93,25 | 93,25 | 93,25 | 93,25 | 0,11% | - |
| 27.04.2026 | 93,15 | 93,15 | 93,15 | 93,15 | -0,90% | - |
| 24.04.2026 | 94,95 | 95,20 | 93,65 | 94,00 | -1,42% | - |
| 23.04.2026 | 94,05 | 96,40 | 93,95 | 95,35 | -5,03% | - |
| 22.04.2026 | 98,70 | 100,40 | 98,55 | 100,40 | 1,36% | - |