116,850€
-0,04%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 102,80 | 103,40 | 98,25 | 99,05 | -3,46% | - |
| 20.04.2026 | 102,90 | 103,80 | 102,40 | 102,60 | -1,16% | - |
| 17.04.2026 | 99,80 | 105,70 | 99,80 | 103,80 | 4,01% | - |
| 16.04.2026 | 103,10 | 104,00 | 99,35 | 99,80 | -3,29% | - |
| 15.04.2026 | 105,80 | 106,60 | 102,60 | 103,20 | -2,92% | - |
| 14.04.2026 | 104,10 | 107,00 | 103,80 | 106,30 | 1,72% | - |
| 13.04.2026 | 101,70 | 104,50 | 101,20 | 104,50 | 2,15% | - |
| 10.04.2026 | 104,20 | 104,20 | 102,10 | 102,30 | -2,48% | - |
| 09.04.2026 | 102,40 | 105,60 | 101,80 | 104,90 | 1,45% | - |
| 08.04.2026 | 98,80 | 104,10 | 98,70 | 103,40 | 5,89% | - |
| 07.04.2026 | 97,90 | 98,10 | 96,80 | 97,65 | 3,12% | - |
| 02.04.2026 | 94,55 | 95,85 | 93,00 | 94,70 | -0,99% | - |
| 01.04.2026 | 93,85 | 97,95 | 93,85 | 95,65 | 1,86% | - |
| 31.03.2026 | 89,80 | 94,05 | 89,60 | 93,90 | 5,03% | - |
| 30.03.2026 | 92,45 | 93,95 | 89,15 | 89,40 | -3,04% | - |
| 27.03.2026 | 95,45 | 95,45 | 92,20 | 92,20 | -3,20% | - |
| 26.03.2026 | 101,10 | 101,10 | 95,25 | 95,25 | -0,47% | - |
| 25.03.2026 | 94,05 | 96,00 | 92,20 | 95,70 | 2,24% | - |
| 24.03.2026 | 88,35 | 93,60 | 88,05 | 93,60 | 6,06% | - |
| 23.03.2026 | 86,35 | 91,25 | 86,00 | 88,25 | 0,86% | - |
| 20.03.2026 | 93,50 | 93,80 | 86,95 | 87,50 | -6,27% | - |
| 19.03.2026 | 94,00 | 94,35 | 92,00 | 93,35 | -0,69% | - |
| 18.03.2026 | 93,85 | 94,65 | 93,10 | 94,00 | 0,70% | - |
| 17.03.2026 | 91,05 | 93,90 | 90,10 | 93,35 | 2,30% | - |
| 16.03.2026 | 88,80 | 91,60 | 88,40 | 91,25 | 3,28% | - |
| 13.03.2026 | 89,40 | 90,70 | 86,90 | 88,35 | -1,01% | - |
| 12.03.2026 | 92,40 | 92,50 | 89,25 | 89,25 | -3,72% | - |
| 11.03.2026 | 92,35 | 93,25 | 91,30 | 92,70 | 0,43% | - |
| 10.03.2026 | 92,00 | 94,55 | 91,65 | 92,30 | 0,38% | - |
| 09.03.2026 | 91,45 | 92,45 | 88,25 | 91,95 | -0,76% | 12,00 |
| 06.03.2026 | 94,55 | 96,45 | 92,20 | 92,65 | -2,37% | 12,00 |
| 05.03.2026 | 100,80 | 101,20 | 93,40 | 94,90 | -6,32% | - |
| 04.03.2026 | 99,55 | 101,70 | 99,55 | 101,30 | 1,10% | - |
| 03.03.2026 | 100,90 | 101,20 | 98,85 | 100,20 | -1,67% | - |
| 02.03.2026 | 98,20 | 102,60 | 97,95 | 101,90 | 3,19% | - |
| 27.02.2026 | 98,60 | 100,60 | 97,40 | 98,75 | -0,75% | 40,00 |
| 26.02.2026 | 97,85 | 99,55 | 97,35 | 99,50 | 0,81% | - |
| 25.02.2026 | 99,20 | 100,50 | 97,50 | 98,70 | -1,40% | 200,00 |
| 24.02.2026 | 98,20 | 100,20 | 97,65 | 100,10 | 1,68% | - |
| 23.02.2026 | 97,50 | 98,60 | 96,65 | 98,45 | 0,46% | - |
| 20.02.2026 | 97,50 | 98,65 | 96,70 | 98,00 | 0,15% | - |
| 19.02.2026 | 96,35 | 98,00 | 95,85 | 97,85 | 0,98% | - |
| 18.02.2026 | 94,95 | 97,30 | 94,95 | 96,90 | 1,73% | - |
| 17.02.2026 | 94,25 | 96,20 | 93,90 | 95,25 | 0,79% | - |
| 16.02.2026 | 94,40 | 94,80 | 94,40 | 94,50 | -0,42% | - |