87,850€
0,51%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 89,15 | 89,88 | 86,90 | 87,75 | 0,40% | - |
| 16.10.2026 | 85,85 | 88,40 | 85,75 | 87,40 | 0,23% | - |
| 15.10.2026 | 85,00 | 87,35 | 85,00 | 87,20 | 1,22% | - |
| 14.10.2026 | 87,30 | 89,20 | 86,15 | 86,15 | -2,32% | - |
| 13.10.2026 | 89,05 | 89,10 | 87,65 | 88,20 | -2,22% | - |
| 12.10.2026 | 89,05 | 91,30 | 89,05 | 90,20 | 1,29% | - |
| 09.10.2026 | 89,00 | 90,55 | 88,95 | 89,05 | -0,89% | - |
| 08.10.2026 | 87,30 | 90,40 | 85,10 | 89,85 | 1,24% | - |
| 07.10.2026 | 90,90 | 91,25 | 88,35 | 88,75 | -3,48% | - |
| 06.10.2026 | 90,55 | 92,20 | 90,05 | 91,95 | 0,93% | - |
| 05.10.2026 | 89,90 | 92,75 | 89,70 | 91,10 | 0,72% | - |
| 02.10.2026 | 87,50 | 92,10 | 87,40 | 90,45 | 2,09% | - |
| 01.10.2026 | 88,55 | 91,85 | 87,80 | 88,60 | -1,06% | - |
| 30.09.2026 | 96,05 | 96,05 | 88,80 | 89,55 | -12,80% | 2,00 |
| 29.09.2026 | 102,40 | 106,70 | 102,30 | 102,70 | 1,68% | 2,00 |
| 28.09.2026 | 101,70 | 103,20 | 99,25 | 101,00 | -1,08% | - |
| 25.09.2026 | 104,30 | 105,60 | 101,40 | 102,10 | -3,41% | - |
| 24.09.2026 | 102,80 | 105,70 | 102,60 | 105,70 | 4,86% | - |
| 23.09.2026 | 101,40 | 102,60 | 100,80 | 100,80 | -1,85% | - |
| 22.09.2026 | 99,60 | 102,80 | 99,55 | 102,70 | 1,28% | - |
| 21.09.2026 | 96,95 | 101,40 | 96,95 | 101,40 | 5,46% | - |
| 18.09.2026 | 96,15 | 96,15 | 96,15 | 96,15 | -4,90% | - |
| 17.09.2026 | 101,10 | 101,10 | 101,10 | 101,10 | 2,33% | - |
| 16.09.2026 | 98,80 | 98,80 | 98,80 | 98,80 | -3,14% | - |
| 15.09.2026 | 102,00 | 102,00 | 102,00 | 102,00 | -4,32% | - |
| 14.09.2026 | 106,60 | 106,60 | 106,60 | 106,60 | 0,76% | - |
| 11.09.2026 | 105,80 | 105,80 | 105,80 | 105,80 | 0,09% | - |
| 10.09.2026 | 105,70 | 105,70 | 105,70 | 105,70 | -4,34% | - |
| 09.09.2026 | 110,50 | 110,50 | 110,50 | 110,50 | 4,05% | - |
| 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% | - |