66,300€
-0,60%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 66,28 | 66,30 | 66,25 | 66,28 | -0,64% | - |
| 07.05.2024 | 66,75 | 66,75 | 66,70 | 66,70 | 1,75% | 41,00 |
| 06.05.2024 | 64,40 | 65,55 | 64,40 | 65,55 | 0,46% | 180,00 |
| 03.05.2024 | 64,90 | 65,30 | 64,90 | 65,25 | 0,77% | 2.916,00 |
| 02.05.2024 | 64,90 | 65,55 | 63,80 | 64,75 | 0,23% | 263,00 |
| 30.04.2024 | 64,95 | 64,95 | 63,85 | 64,60 | 0,94% | 70,00 |
| 29.04.2024 | 63,75 | 64,00 | 63,75 | 64,00 | 0,08% | 250,00 |
| 26.04.2024 | 63,10 | 63,95 | 63,00 | 63,95 | 2,57% | 66,00 |
| 25.04.2024 | 62,35 | 62,35 | 62,35 | 62,35 | -2,58% | 350,00 |
| 24.04.2024 | 64,05 | 64,05 | 64,00 | 64,00 | 1,51% | 40,00 |
| 23.04.2024 | 62,80 | 63,05 | 62,65 | 63,05 | 0,24% | 246,00 |
| 22.04.2024 | 61,20 | 62,90 | 61,00 | 62,90 | 7,52% | 895,00 |
| 19.04.2024 | 59,00 | 59,00 | 58,40 | 58,50 | -1,76% | 41,00 |
| 18.04.2024 | 57,50 | 59,55 | 57,45 | 59,55 | 2,50% | 199,00 |
| 17.04.2024 | 58,20 | 58,20 | 58,10 | 58,10 | 1,75% | 55,00 |
| 16.04.2024 | 57,10 | 57,10 | 57,10 | 57,10 | -1,13% | 40,00 |
| 15.04.2024 | 57,80 | 57,80 | 57,75 | 57,75 | 0,87% | 41,00 |
| 12.04.2024 | 58,05 | 58,70 | 56,68 | 57,25 | -1,34% | - |
| 11.04.2024 | 57,70 | 58,13 | 56,88 | 58,03 | 0,39% | - |
| 10.04.2024 | 56,70 | 57,93 | 56,00 | 57,80 | 1,76% | - |
| 09.04.2024 | 56,55 | 56,80 | 56,55 | 56,80 | 0,26% | 44,00 |
| 08.04.2024 | 57,20 | 57,20 | 56,65 | 56,65 | 0,04% | 19,00 |
| 05.04.2024 | 55,58 | 56,90 | 55,23 | 56,63 | 5,06% | - |
| 04.04.2024 | 53,90 | 54,90 | 53,90 | 53,90 | -1,64% | 42,00 |
| 03.04.2024 | 54,25 | 54,80 | 54,25 | 54,80 | 1,48% | 190,00 |
| 02.04.2024 | 55,60 | 55,60 | 53,75 | 54,00 | -2,88% | 355,00 |
| 28.03.2024 | 55,65 | 55,65 | 55,60 | 55,60 | -0,71% | 38,00 |
| 27.03.2024 | 55,40 | 56,25 | 55,40 | 56,00 | 1,91% | 85,00 |
| 26.03.2024 | 54,95 | 54,95 | 54,95 | 54,95 | -0,90% | 25,00 |
| 25.03.2024 | 55,15 | 55,55 | 55,00 | 55,45 | 1,28% | 279,00 |
| 22.03.2024 | 59,00 | 59,00 | 54,75 | 54,75 | -7,98% | 621,00 |
| 21.03.2024 | 59,90 | 59,90 | 59,50 | 59,50 | 0,08% | 27,00 |
| 20.03.2024 | 57,60 | 59,45 | 57,60 | 59,45 | 0,42% | 231,00 |
| 19.03.2024 | 57,45 | 59,20 | 57,45 | 59,20 | 3,50% | 49,00 |
| 18.03.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -1,38% | 86,00 |
| 15.03.2024 | 59,60 | 59,65 | 58,00 | 58,00 | -2,27% | 47,00 |
| 14.03.2024 | 58,65 | 59,35 | 58,65 | 59,35 | 0,51% | 19,00 |
| 13.03.2024 | 58,35 | 59,33 | 58,30 | 59,05 | 2,43% | - |
| 12.03.2024 | 57,50 | 57,65 | 57,50 | 57,65 | -0,86% | 6,00 |
| 11.03.2024 | 59,35 | 59,35 | 58,15 | 58,15 | -3,08% | 36,00 |
| 08.03.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,99% | 10,00 |
| 07.03.2024 | 60,50 | 60,60 | 59,35 | 60,60 | 1,76% | 28,00 |
| 06.03.2024 | 59,55 | 59,55 | 59,55 | 59,55 | -1,65% | 1,00 |
| 05.03.2024 | 60,55 | 60,55 | 60,55 | 60,55 | 0,08% | 35,00 |
| 04.03.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -1,94% | 66,00 |
| 01.03.2024 | 62,40 | 62,40 | 61,15 | 61,70 | -0,40% | 37,00 |
| 29.02.2024 | 61,95 | 61,95 | 61,95 | 61,95 | 1,31% | 10,00 |
| 28.02.2024 | 59,98 | 61,58 | 59,73 | 61,15 | 1,07% | - |
| 27.02.2024 | 60,50 | 60,55 | 60,50 | 60,50 | -0,08% | 190,00 |
| 26.02.2024 | 60,55 | 60,55 | 60,55 | 60,55 | 0,33% | 20,00 |
| 23.02.2024 | 61,65 | 61,75 | 60,35 | 60,35 | -1,71% | 15,00 |
| 22.02.2024 | 62,05 | 62,05 | 59,20 | 61,40 | -0,24% | 1.499,00 |
| 21.02.2024 | 61,55 | 61,55 | 61,55 | 61,55 | -3,53% | 7,00 |
| 20.02.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,31% | 15,00 |
| 19.02.2024 | 63,95 | 64,00 | 63,95 | 64,00 | 0,79% | 23,00 |
| 16.02.2024 | 64,00 | 64,30 | 63,50 | 63,50 | -2,23% | 165,00 |
| 15.02.2024 | 63,10 | 64,95 | 62,45 | 64,95 | 5,10% | 1.274,00 |
| 14.02.2024 | 61,80 | 61,80 | 61,80 | 61,80 | 4,22% | 19,00 |
| 13.02.2024 | 59,10 | 59,30 | 58,00 | 59,30 | 0,08% | 61,00 |
| 12.02.2024 | 59,15 | 59,25 | 59,15 | 59,25 | 1,59% | 294,00 |
| 09.02.2024 | 56,90 | 58,98 | 56,83 | 58,33 | 3,23% | - |
| 08.02.2024 | 55,60 | 56,50 | 55,60 | 56,50 | 1,07% | 75,00 |
| 07.02.2024 | 57,05 | 57,05 | 55,90 | 55,90 | -1,11% | 3,00 |
| 06.02.2024 | 55,73 | 57,05 | 55,70 | 56,53 | -0,13% | - |
| 05.02.2024 | 56,95 | 57,35 | 56,60 | 56,60 | -0,88% | 83,00 |
| 02.02.2024 | 57,10 | 57,10 | 57,10 | 57,10 | -0,35% | 18,00 |
| 01.02.2024 | 57,00 | 57,30 | 56,85 | 57,30 | 0,00% | 103,00 |
| 31.01.2024 | 57,45 | 57,45 | 57,30 | 57,30 | 2,32% | 54,00 |
| 30.01.2024 | 55,00 | 56,50 | 55,00 | 56,00 | 1,82% | 190,00 |
| 29.01.2024 | 52,80 | 55,00 | 52,80 | 55,00 | 3,09% | 280,00 |
| 26.01.2024 | 53,10 | 53,35 | 53,10 | 53,35 | 0,61% | 70,00 |
| 25.01.2024 | 53,08 | 53,80 | 52,48 | 53,03 | -1,44% | - |
| 24.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -0,23% | 20,00 |
| 23.01.2024 | 54,05 | 54,90 | 53,83 | 53,93 | 0,23% | - |
| 22.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 2,09% | 57,00 |
| 19.01.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -0,57% | 10,00 |
| 18.01.2024 | 53,10 | 53,10 | 53,00 | 53,00 | -0,56% | 32,00 |
| 17.01.2024 | 53,15 | 53,30 | 53,15 | 53,30 | -0,93% | 11,00 |
| 16.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 0,00% | 20,00 |
| 15.01.2024 | 54,85 | 54,85 | 53,80 | 53,80 | -1,42% | 17,00 |
| 12.01.2024 | 53,68 | 54,65 | 53,43 | 54,58 | 5,66% | - |
| 11.01.2024 | 51,80 | 51,80 | 51,65 | 51,65 | -1,01% | 71,00 |
| 10.01.2024 | 53,58 | 53,90 | 51,75 | 52,18 | -2,75% | - |
| 09.01.2024 | 54,20 | 54,20 | 53,15 | 53,65 | 7,09% | 80,00 |
| 08.01.2024 | 55,00 | 55,25 | 50,10 | 50,10 | -9,97% | 456,00 |
| 05.01.2024 | 56,05 | 56,05 | 55,65 | 55,65 | 0,13% | 182,00 |
| 04.01.2024 | 56,03 | 56,50 | 55,48 | 55,58 | -0,80% | - |
| 03.01.2024 | 56,70 | 56,85 | 55,98 | 56,03 | -0,04% | - |
| 02.01.2024 | 57,15 | 57,20 | 56,05 | 56,05 | -1,92% | 140,00 |
| 29.12.2023 | 57,15 | 57,15 | 57,15 | 57,15 | 1,60% | 17,00 |
| 28.12.2023 | 57,30 | 57,30 | 56,05 | 56,25 | -2,51% | 148,00 |
| 27.12.2023 | 58,35 | 58,35 | 57,20 | 57,70 | -1,20% | 88,00 |
| 22.12.2023 | 61,70 | 61,70 | 58,00 | 58,40 | -9,95% | 230,00 |
| 21.12.2023 | 64,45 | 65,80 | 63,95 | 64,85 | -2,26% | 226,00 |
| 20.12.2023 | 66,35 | 66,35 | 66,35 | 66,35 | 0,99% | 1,00 |
| 19.12.2023 | 64,00 | 65,70 | 63,95 | 65,70 | 1,39% | 67,00 |
| 18.12.2023 | 65,13 | 65,68 | 64,23 | 64,80 | -0,23% | - |
| 15.12.2023 | 65,60 | 65,60 | 64,95 | 64,95 | 1,96% | 115,00 |
| 14.12.2023 | 65,10 | 65,10 | 63,40 | 63,70 | -1,85% | 139,00 |
| 13.12.2023 | 66,40 | 66,40 | 64,90 | 64,90 | -2,19% | 40,00 |