Börse:
17,400€
-3,20%
Echtzeit-Aktienkurs AAREAL BANK AG
Bid:
17,340€
Ask:
17,460€
Aktienkurse zur AAREAL BANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 17,97 | 17,98 | 16,97 | 17,40 | -3,20% | 12.649,00 |
| 28.05.2020 | 18,40 | 18,48 | 17,72 | 17,98 | -1,80% | 8.204,00 |
| 27.05.2020 | 17,62 | 18,47 | 17,59 | 18,31 | 4,63% | 10.185,00 |
| 26.05.2020 | 17,17 | 17,91 | 17,14 | 17,50 | 2,43% | 19.482,00 |
| 25.05.2020 | 16,58 | 17,08 | 16,56 | 17,08 | 3,39% | 10.829,00 |
| 22.05.2020 | 16,16 | 16,60 | 15,83 | 16,52 | 1,23% | 5.701,00 |
| 21.05.2020 | 16,76 | 16,77 | 16,01 | 16,32 | -2,97% | 4.756,00 |
| 20.05.2020 | 15,75 | 17,21 | 15,73 | 16,82 | 7,41% | 32.677,00 |
| 19.05.2020 | 15,04 | 15,83 | 14,92 | 15,66 | 4,23% | 25.528,00 |
| 18.05.2020 | 14,08 | 15,16 | 14,06 | 15,03 | 7,28% | 9.807,00 |
| 15.05.2020 | 13,94 | 14,23 | 13,73 | 14,01 | 0,43% | 3.866,00 |
| 14.05.2020 | 14,18 | 14,27 | 13,26 | 13,95 | -2,04% | 18.813,00 |
| 13.05.2020 | 14,50 | 14,72 | 14,16 | 14,24 | -1,96% | 5.552,00 |
| 12.05.2020 | 14,64 | 15,26 | 14,45 | 14,52 | -1,22% | 10.902,00 |
| 11.05.2020 | 15,09 | 15,42 | 14,49 | 14,70 | -2,26% | 6.169,00 |
| 08.05.2020 | 14,98 | 15,09 | 14,74 | 15,04 | 1,52% | 10.820,00 |
| 07.05.2020 | 14,42 | 15,04 | 14,20 | 14,82 | 3,20% | 17.222,00 |
| 06.05.2020 | 14,85 | 15,06 | 14,21 | 14,36 | -3,04% | 4.987,00 |
| 05.05.2020 | 14,24 | 15,01 | 14,12 | 14,81 | 4,19% | 12.677,00 |
| 04.05.2020 | 14,59 | 14,75 | 13,68 | 14,21 | -4,37% | 15.067,00 |
| 30.04.2020 | 14,93 | 15,35 | 14,62 | 14,86 | 0,64% | 6.821,00 |
| 29.04.2020 | 14,75 | 14,93 | 14,16 | 14,77 | 2,64% | 14.632,00 |
| 28.04.2020 | 13,97 | 14,89 | 13,72 | 14,39 | 2,79% | 17.789,00 |
| 27.04.2020 | 14,00 | 14,14 | 13,61 | 14,00 | 0,97% | 13.065,00 |
| 24.04.2020 | 13,66 | 14,09 | 13,30 | 13,86 | 0,87% | 8.429,00 |
| 23.04.2020 | 14,19 | 14,30 | 13,58 | 13,74 | -3,17% | 21.820,00 |
| 22.04.2020 | 14,16 | 14,32 | 13,85 | 14,19 | 0,57% | 13.867,00 |
| 21.04.2020 | 14,62 | 14,78 | 13,87 | 14,11 | -5,02% | 22.781,00 |
| 20.04.2020 | 15,54 | 15,70 | 14,55 | 14,86 | -4,22% | 17.615,00 |
| 17.04.2020 | 15,27 | 15,57 | 15,06 | 15,51 | 3,75% | 18.966,00 |
| 16.04.2020 | 15,28 | 15,40 | 14,43 | 14,95 | -1,64% | 11.390,00 |
| 15.04.2020 | 16,79 | 16,80 | 14,91 | 15,20 | -9,79% | 21.070,00 |
| 14.04.2020 | 17,32 | 17,59 | 16,19 | 16,85 | 0,36% | 18.098,00 |
| 09.04.2020 | 15,88 | 16,84 | 15,78 | 16,79 | 5,96% | 11.122,00 |
| 08.04.2020 | 15,44 | 15,88 | 15,19 | 15,85 | 3,39% | 10.251,00 |
| 07.04.2020 | 14,90 | 15,72 | 14,89 | 15,33 | 3,20% | 18.335,00 |
| 06.04.2020 | 14,70 | 15,02 | 14,47 | 14,85 | 3,77% | 3.795,00 |
| 03.04.2020 | 14,35 | 14,53 | 14,18 | 14,31 | -0,73% | 900,00 |
| 02.04.2020 | 14,78 | 14,90 | 14,24 | 14,42 | -1,23% | 10.990,00 |
| 01.04.2020 | 15,11 | 15,11 | 14,44 | 14,60 | -3,39% | 14.884,00 |
| 31.03.2020 | 15,06 | 15,91 | 14,70 | 15,11 | 0,35% | 25.145,00 |
| 30.03.2020 | 15,19 | 15,20 | 0,00 | 15,06 | 0,77% | 14.938,00 |
| 27.03.2020 | 15,57 | 15,87 | 14,47 | 14,94 | -4,90% | 14.466,00 |
| 26.03.2020 | 15,04 | 15,75 | 0,00 | 15,71 | 3,25% | 10.482,00 |
| 25.03.2020 | 14,91 | 16,52 | 14,22 | 15,22 | 4,21% | 32.155,00 |
| 24.03.2020 | 13,12 | 14,60 | 13,11 | 14,60 | 13,91% | 20.638,00 |
| 23.03.2020 | 14,03 | 14,37 | 0,00 | 12,82 | -11,57% | 29.247,00 |
| 20.03.2020 | 15,63 | 16,32 | 14,39 | 14,50 | -4,73% | 9.090,00 |
| 19.03.2020 | 15,93 | 16,16 | 14,82 | 15,22 | -3,96% | 6.259,00 |
| 18.03.2020 | 16,37 | 16,83 | 15,42 | 15,84 | -5,88% | 14.168,00 |
| 17.03.2020 | 16,08 | 17,10 | 16,07 | 16,83 | -1,13% | 798,00 |
| 16.03.2020 | 17,40 | 17,87 | 17,03 | 17,03 | -14,10% | 493,00 |
| 13.03.2020 | 18,89 | 19,98 | 18,79 | 19,82 | 19,54% | 823,00 |
| 12.03.2020 | 19,39 | 19,73 | 16,58 | 16,58 | -17,55% | 12.826,00 |
| 11.03.2020 | 20,52 | 20,54 | 19,99 | 20,11 | -5,74% | 1.976,00 |
| 10.03.2020 | 21,99 | 22,08 | 20,34 | 21,34 | 0,26% | 12.999,00 |
| 09.03.2020 | 22,38 | 22,38 | 21,13 | 21,28 | -12,07% | 858,00 |
| 06.03.2020 | 24,70 | 24,84 | 23,89 | 24,20 | -2,65% | 6.539,00 |
| 05.03.2020 | 25,54 | 25,99 | 24,50 | 24,86 | -3,12% | 6.766,00 |
| 04.03.2020 | 25,75 | 26,03 | 25,07 | 25,66 | 1,38% | 1.712,00 |
| 03.03.2020 | 25,63 | 26,30 | 25,10 | 25,31 | -1,07% | 11.343,00 |
| 02.03.2020 | 24,98 | 26,04 | 24,38 | 25,59 | 4,43% | 6.313,00 |
| 28.02.2020 | 25,47 | 25,73 | 24,30 | 24,50 | -5,42% | 17.761,00 |
| 27.02.2020 | 27,18 | 27,18 | 25,83 | 25,91 | -5,25% | 7.956,00 |
| 26.02.2020 | 28,20 | 28,44 | 26,95 | 27,34 | -2,46% | 14.909,00 |
| 25.02.2020 | 29,02 | 29,33 | 27,89 | 28,03 | -2,56% | 6.539,00 |
| 24.02.2020 | 29,74 | 29,80 | 28,77 | 28,77 | -4,34% | 20.641,00 |
| 21.02.2020 | 30,02 | 30,36 | 29,87 | 30,07 | -0,17% | 481,00 |
| 20.02.2020 | 29,74 | 30,29 | 29,73 | 30,12 | 1,28% | 2.298,00 |
| 19.02.2020 | 30,19 | 30,20 | 29,61 | 29,74 | -1,21% | 4.850,00 |
| 18.02.2020 | 30,69 | 30,72 | 29,98 | 30,11 | -2,27% | 3.530,00 |
| 17.02.2020 | 31,06 | 31,26 | 30,70 | 30,81 | -0,61% | 2.229,00 |
| 14.02.2020 | 30,57 | 31,29 | 30,57 | 31,00 | 1,47% | 1.891,00 |
| 13.02.2020 | 30,40 | 30,83 | 30,21 | 30,55 | 0,20% | 4.479,00 |
| 12.02.2020 | 30,89 | 31,16 | 30,16 | 30,49 | -1,05% | 8.843,00 |
| 11.02.2020 | 30,57 | 30,92 | 30,42 | 30,81 | 1,18% | 3.131,00 |
| 10.02.2020 | 30,43 | 31,06 | 30,29 | 30,45 | 0,26% | 3.673,00 |
| 07.02.2020 | 30,16 | 30,57 | 30,05 | 30,37 | 0,70% | 108,00 |
| 06.02.2020 | 30,24 | 30,49 | 30,08 | 30,16 | 0,60% | 2.061,00 |
| 05.02.2020 | 30,06 | 30,30 | 29,77 | 29,98 | -0,40% | 1.070,00 |
| 04.02.2020 | 29,60 | 30,26 | 29,56 | 30,10 | 2,03% | 1.594,00 |
| 03.02.2020 | 29,71 | 29,80 | 28,97 | 29,50 | -0,15% | 3.798,00 |
| 31.01.2020 | 29,92 | 29,99 | 29,46 | 29,55 | -1,35% | 2.020,00 |
| 30.01.2020 | 29,68 | 29,95 | 29,50 | 29,95 | 0,49% | 3.127,00 |
| 29.01.2020 | 29,87 | 30,16 | 29,61 | 29,81 | -0,17% | 3.307,00 |
| 28.01.2020 | 29,64 | 29,99 | 29,53 | 29,86 | 1,13% | 2.836,00 |
| 27.01.2020 | 30,00 | 30,03 | 29,39 | 29,52 | -0,44% | 6.689,00 |
| 24.01.2020 | 29,76 | 30,10 | 29,57 | 29,65 | -0,24% | 85,00 |
| 23.01.2020 | 29,77 | 30,01 | 29,36 | 29,72 | -0,37% | 1.413,00 |
| 22.01.2020 | 29,86 | 30,00 | 29,74 | 29,83 | 0,35% | 1.964,00 |
| 21.01.2020 | 30,05 | 30,13 | 29,71 | 29,73 | -2,22% | 2.475,00 |
| 20.01.2020 | 29,85 | 30,55 | 29,70 | 30,40 | 1,98% | 871,00 |
| 17.01.2020 | 30,18 | 30,28 | 29,74 | 29,81 | -1,03% | 2.781,00 |
| 16.01.2020 | 29,67 | 30,13 | 29,36 | 30,12 | 1,72% | 4.739,00 |
| 15.01.2020 | 30,85 | 30,95 | 29,49 | 29,61 | -4,13% | 8.746,00 |
| 14.01.2020 | 31,51 | 31,51 | 30,79 | 30,89 | -1,95% | 1.305,00 |
| 13.01.2020 | 31,73 | 31,77 | 31,37 | 31,50 | -0,52% | 2.687,00 |
| 10.01.2020 | 31,68 | 31,85 | 31,58 | 31,67 | 0,03% | 759,00 |
| 09.01.2020 | 31,65 | 31,91 | 31,50 | 31,66 | 0,32% | 3.530,00 |
| 08.01.2020 | 31,29 | 31,63 | 31,05 | 31,56 | 0,38% | 3.735,00 |