Börse:
16,740€
2,17%
Echtzeit-Aktienkurs AAREAL BANK AG
Bid:
16,700€
Ask:
16,780€
Aktienkurse zur AAREAL BANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 16,39 | 16,96 | 16,26 | 16,75 | 2,23% | 500,00 |
| 22.10.2020 | 16,62 | 16,63 | 16,23 | 16,39 | -1,62% | 5.311,00 |
| 21.10.2020 | 17,12 | 17,23 | 16,64 | 16,66 | -2,52% | 2.410,00 |
| 20.10.2020 | 16,92 | 17,26 | 16,73 | 17,09 | 1,49% | 1.585,00 |
| 19.10.2020 | 16,95 | 17,20 | 16,83 | 16,84 | -1,35% | 366,00 |
| 16.10.2020 | 16,90 | 17,17 | 16,80 | 17,07 | 1,10% | 2.332,00 |
| 15.10.2020 | 16,84 | 16,98 | 16,39 | 16,88 | 0,03% | 4.496,00 |
| 14.10.2020 | 16,96 | 17,02 | 16,75 | 16,88 | -0,35% | 1.613,00 |
| 13.10.2020 | 17,51 | 17,55 | 16,86 | 16,94 | -3,37% | 5.773,00 |
| 12.10.2020 | 17,78 | 17,91 | 17,44 | 17,53 | -1,04% | 2.911,00 |
| 09.10.2020 | 17,97 | 18,03 | 17,67 | 17,71 | -1,39% | 1.791,00 |
| 08.10.2020 | 17,85 | 18,17 | 17,85 | 17,96 | 0,81% | 447,00 |
| 07.10.2020 | 18,10 | 18,37 | 17,74 | 17,82 | -1,19% | 4.160,00 |
| 06.10.2020 | 17,54 | 18,31 | 17,25 | 18,03 | 4,37% | 11.323,00 |
| 05.10.2020 | 16,73 | 17,50 | 16,56 | 17,28 | 3,72% | 2.292,00 |
| 02.10.2020 | 16,46 | 16,74 | 16,20 | 16,66 | 0,18% | 1.295,00 |
| 01.10.2020 | 17,18 | 17,19 | 16,55 | 16,63 | -2,98% | 2.538,00 |
| 30.09.2020 | 16,75 | 17,25 | 16,70 | 17,14 | 1,72% | 3.632,00 |
| 29.09.2020 | 17,02 | 17,08 | 16,76 | 16,85 | -0,77% | - |
| 28.09.2020 | 16,79 | 17,08 | 16,57 | 16,98 | 1,49% | 3.710,00 |
| 25.09.2020 | 16,81 | 17,03 | 16,52 | 16,73 | -0,39% | 1.724,00 |
| 24.09.2020 | 16,64 | 17,08 | 16,53 | 16,79 | 0,21% | 300,00 |
| 23.09.2020 | 16,89 | 17,31 | 16,67 | 16,76 | -0,56% | 1.600,00 |
| 22.09.2020 | 16,88 | 17,09 | 16,62 | 16,85 | -0,38% | 540,00 |
| 21.09.2020 | 17,43 | 17,47 | 0,00 | 16,92 | -3,29% | 4.270,00 |
| 18.09.2020 | 17,50 | 17,64 | 17,32 | 17,49 | 0,06% | 1.140,00 |
| 17.09.2020 | 17,36 | 17,67 | 17,28 | 17,48 | 0,26% | 899,00 |
| 16.09.2020 | 17,32 | 17,59 | 17,19 | 17,44 | 0,66% | 5.730,00 |
| 15.09.2020 | 17,75 | 17,76 | 17,18 | 17,32 | -2,37% | 6.324,00 |
| 14.09.2020 | 17,75 | 17,79 | 17,49 | 17,74 | 0,42% | 2.521,00 |
| 11.09.2020 | 17,97 | 17,97 | 17,47 | 17,67 | -1,17% | 6.105,00 |
| 10.09.2020 | 18,10 | 18,26 | 17,84 | 17,88 | -0,97% | 4.002,00 |
| 09.09.2020 | 18,03 | 18,14 | 17,82 | 18,05 | 0,28% | 1.450,00 |
| 08.09.2020 | 18,30 | 18,37 | 17,94 | 18,00 | -1,53% | 2.850,00 |
| 07.09.2020 | 18,15 | 18,81 | 18,11 | 18,28 | 0,83% | 2.481,00 |
| 04.09.2020 | 18,08 | 18,24 | 17,73 | 18,13 | 0,69% | 2.518,00 |
| 03.09.2020 | 18,06 | 18,44 | 17,91 | 18,01 | -0,52% | 3.995,00 |
| 02.09.2020 | 18,44 | 18,48 | 17,95 | 18,10 | -1,52% | 4.115,00 |
| 01.09.2020 | 18,88 | 18,88 | 18,02 | 18,38 | -2,29% | 3.416,00 |
| 31.08.2020 | 19,16 | 19,28 | 18,72 | 18,81 | -1,65% | 4.726,00 |
| 28.08.2020 | 19,01 | 19,19 | 18,82 | 19,13 | 1,32% | 9.031,00 |
| 27.08.2020 | 19,18 | 19,35 | 18,66 | 18,88 | -1,69% | 7.405,00 |
| 26.08.2020 | 18,95 | 19,22 | 18,65 | 19,20 | 1,35% | 2.777,00 |
| 25.08.2020 | 18,78 | 19,32 | 18,78 | 18,95 | 1,26% | 8.799,00 |
| 24.08.2020 | 18,28 | 18,81 | 18,28 | 18,71 | 2,58% | 5.970,00 |
| 21.08.2020 | 18,46 | 18,47 | 17,98 | 18,24 | -1,08% | 2.274,00 |
| 20.08.2020 | 18,16 | 18,46 | 18,09 | 18,44 | 0,82% | 17.104,00 |
| 19.08.2020 | 18,18 | 18,49 | 17,98 | 18,29 | 0,74% | 1.218,00 |
| 18.08.2020 | 18,48 | 18,49 | 18,02 | 18,16 | -1,92% | 880,00 |
| 17.08.2020 | 19,08 | 19,32 | 18,47 | 18,51 | -2,86% | 4.324,00 |
| 14.08.2020 | 19,13 | 20,38 | 18,88 | 19,06 | 3,22% | 21.684,00 |
| 13.08.2020 | 18,93 | 18,93 | 17,04 | 18,46 | -2,17% | 20.728,00 |
| 12.08.2020 | 18,45 | 19,01 | 18,35 | 18,87 | 2,53% | 4.302,00 |
| 11.08.2020 | 18,75 | 19,13 | 18,28 | 18,41 | -1,50% | 6.386,00 |
| 10.08.2020 | 18,40 | 18,72 | 18,19 | 18,69 | 2,30% | 6.055,00 |
| 07.08.2020 | 17,76 | 18,39 | 17,55 | 18,27 | 2,61% | 16.025,00 |
| 06.08.2020 | 17,41 | 18,19 | 17,39 | 17,80 | 2,24% | 5.565,00 |
| 05.08.2020 | 17,49 | 17,80 | 17,35 | 17,41 | -0,29% | 2.402,00 |
| 04.08.2020 | 17,45 | 17,62 | 16,81 | 17,46 | 1,51% | 10.236,00 |
| 03.08.2020 | 15,68 | 17,62 | 15,45 | 17,20 | 9,48% | 14.835,00 |
| 31.07.2020 | 15,32 | 15,92 | 15,24 | 15,71 | 1,78% | 5.268,00 |
| 30.07.2020 | 15,28 | 15,45 | 15,09 | 15,44 | 0,88% | 2.626,00 |
| 29.07.2020 | 15,52 | 15,53 | 15,08 | 15,30 | -1,51% | 4.822,00 |
| 28.07.2020 | 15,81 | 15,81 | 15,46 | 15,54 | -1,61% | 5.300,00 |
| 27.07.2020 | 16,48 | 16,49 | 15,57 | 15,79 | -4,07% | 14.478,00 |
| 24.07.2020 | 16,85 | 16,85 | 16,25 | 16,46 | -2,55% | 5.973,00 |
| 23.07.2020 | 17,06 | 17,15 | 16,76 | 16,89 | -0,97% | 12.693,00 |
| 22.07.2020 | 16,93 | 17,13 | 16,76 | 17,06 | 0,86% | 3.664,00 |
| 21.07.2020 | 16,76 | 17,13 | 16,69 | 16,91 | 1,56% | 7.789,00 |
| 20.07.2020 | 16,88 | 16,88 | 16,42 | 16,65 | -1,39% | 9.630,00 |
| 17.07.2020 | 17,02 | 17,06 | 16,55 | 16,89 | -0,76% | 14.998,00 |
| 16.07.2020 | 16,97 | 17,11 | 16,73 | 17,02 | -0,09% | 2.699,00 |
| 15.07.2020 | 17,17 | 17,25 | 16,84 | 17,03 | -0,35% | 6.071,00 |
| 14.07.2020 | 17,03 | 17,23 | 16,77 | 17,09 | 0,41% | 3.570,00 |
| 13.07.2020 | 17,34 | 17,69 | 17,00 | 17,02 | -1,16% | 7.403,00 |
| 10.07.2020 | 16,94 | 17,24 | 16,68 | 17,22 | 0,35% | 8.578,00 |
| 09.07.2020 | 17,08 | 17,39 | 16,84 | 17,16 | 0,67% | 2.969,00 |
| 08.07.2020 | 17,02 | 17,22 | 16,81 | 17,05 | 0,18% | 6.838,00 |
| 07.07.2020 | 17,62 | 17,66 | 17,02 | 17,02 | -3,68% | 7.481,00 |
| 06.07.2020 | 17,47 | 18,02 | 17,37 | 17,67 | 2,23% | 15.006,00 |
| 03.07.2020 | 17,35 | 17,45 | 16,99 | 17,28 | -0,58% | 6.906,00 |
| 02.07.2020 | 17,15 | 17,63 | 16,96 | 17,38 | 1,52% | 4.842,00 |
| 01.07.2020 | 17,36 | 17,44 | 16,87 | 17,12 | -1,72% | 4.214,00 |
| 30.06.2020 | 17,32 | 17,46 | 17,02 | 17,42 | 0,49% | 2.626,00 |
| 29.06.2020 | 16,82 | 17,47 | 16,82 | 17,34 | 2,57% | 3.400,00 |
| 26.06.2020 | 17,52 | 17,59 | 16,84 | 16,90 | -3,51% | 11.485,00 |
| 25.06.2020 | 17,37 | 17,52 | 16,88 | 17,52 | 0,95% | 4.821,00 |
| 24.06.2020 | 17,64 | 18,03 | 17,26 | 17,35 | -1,53% | 3.660,00 |
| 23.06.2020 | 17,38 | 17,92 | 17,21 | 17,62 | 1,35% | 3.921,00 |
| 22.06.2020 | 17,63 | 17,95 | 16,95 | 17,39 | -1,53% | 7.125,00 |
| 19.06.2020 | 17,23 | 17,87 | 17,08 | 17,66 | 2,73% | 11.867,00 |
| 18.06.2020 | 17,43 | 17,54 | 16,95 | 17,19 | -1,66% | 3.348,00 |
| 17.06.2020 | 17,85 | 18,11 | 0,00 | 17,48 | -1,96% | 5.302,00 |
| 16.06.2020 | 17,80 | 18,31 | 17,48 | 17,83 | 1,31% | 13.651,00 |
| 15.06.2020 | 17,46 | 17,64 | 16,80 | 17,60 | -1,51% | 9.056,00 |
| 12.06.2020 | 17,49 | 18,11 | 17,21 | 17,87 | 3,12% | 5.318,00 |
| 11.06.2020 | 18,61 | 18,69 | 17,17 | 17,33 | -7,99% | 21.324,00 |
| 10.06.2020 | 19,46 | 19,73 | 18,75 | 18,83 | -2,71% | 8.317,00 |
| 09.06.2020 | 20,33 | 20,68 | 18,91 | 19,36 | -4,84% | 16.184,00 |
| 08.06.2020 | 19,48 | 20,74 | 19,47 | 20,34 | 4,58% | 11.477,00 |