Börse:
29,100€
0,34%
Echtzeit-Aktienkurs AAREAL BANK AG
Bid:
29,020€
Ask:
29,180€
Aktienkurse zur AAREAL BANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 29,09 | 29,37 | 29,05 | 29,22 | 0,76% | 1.274,00 |
| 02.12.2021 | 28,99 | 29,19 | 28,79 | 29,00 | 0,87% | 1.937,00 |
| 01.12.2021 | 29,09 | 29,14 | 28,75 | 28,75 | -0,42% | 1.689,00 |
| 30.11.2021 | 29,25 | 29,25 | 28,83 | 28,87 | -0,17% | 9.069,00 |
| 29.11.2021 | 28,95 | 29,18 | 28,84 | 28,92 | 0,35% | 8.430,00 |
| 26.11.2021 | 28,82 | 29,34 | 28,70 | 28,82 | -1,44% | 17.192,00 |
| 25.11.2021 | 29,28 | 29,56 | 29,17 | 29,24 | -0,24% | 10.582,00 |
| 24.11.2021 | 29,04 | 29,43 | 28,96 | 29,31 | 0,83% | 15.923,00 |
| 23.11.2021 | 28,85 | 29,36 | 28,72 | 29,07 | 3,75% | 43.716,00 |
| 22.11.2021 | 28,16 | 28,36 | 27,86 | 28,02 | -0,21% | 770,00 |
| 19.11.2021 | 28,13 | 28,16 | 27,48 | 28,08 | 0,04% | 252,00 |
| 18.11.2021 | 28,03 | 28,19 | 27,90 | 28,07 | 0,21% | 1.687,00 |
| 17.11.2021 | 27,99 | 28,29 | 27,93 | 28,01 | 0,21% | 482,00 |
| 16.11.2021 | 28,03 | 28,15 | 27,93 | 27,95 | -0,21% | 1.800,00 |
| 15.11.2021 | 28,11 | 28,34 | 27,94 | 28,01 | -0,60% | 753,00 |
| 12.11.2021 | 28,73 | 28,73 | 27,84 | 28,18 | -1,85% | 6.437,00 |
| 11.11.2021 | 28,75 | 29,32 | 28,26 | 28,71 | 1,84% | 11.164,00 |
| 10.11.2021 | 28,19 | 28,64 | 28,02 | 28,19 | 0,00% | 2.720,00 |
| 09.11.2021 | 28,12 | 28,31 | 28,04 | 28,19 | 0,18% | 5.093,00 |
| 08.11.2021 | 27,90 | 28,68 | 27,90 | 28,14 | 0,72% | 2.868,00 |
| 05.11.2021 | 27,88 | 28,10 | 27,74 | 27,94 | 0,14% | 362,00 |
| 04.11.2021 | 27,97 | 28,21 | 27,72 | 27,90 | -0,18% | 299,00 |
| 03.11.2021 | 27,87 | 28,13 | 27,57 | 27,95 | 0,22% | 3.352,00 |
| 02.11.2021 | 27,49 | 27,94 | 27,36 | 27,89 | 1,46% | 1.602,00 |
| 01.11.2021 | 27,65 | 27,90 | 27,45 | 27,49 | -0,58% | 569,00 |
| 29.10.2021 | 27,10 | 27,74 | 26,99 | 27,65 | 1,58% | 2.110,00 |
| 28.10.2021 | 27,03 | 27,45 | 26,89 | 27,22 | 0,89% | 119,00 |
| 27.10.2021 | 27,19 | 27,21 | 26,90 | 26,98 | -0,77% | 1.013,00 |
| 26.10.2021 | 26,98 | 27,54 | 26,98 | 27,19 | 0,78% | 210,00 |
| 25.10.2021 | 27,07 | 27,34 | 26,61 | 26,98 | -0,41% | 100,00 |
| 22.10.2021 | 27,20 | 27,26 | 26,93 | 27,09 | -0,37% | 1.315,00 |
| 21.10.2021 | 26,94 | 27,19 | 26,72 | 27,19 | 0,59% | 831,00 |
| 20.10.2021 | 26,95 | 27,36 | 26,85 | 27,03 | 0,37% | 2.495,00 |
| 19.10.2021 | 27,43 | 28,04 | 26,48 | 26,93 | -1,72% | 5.253,00 |
| 18.10.2021 | 27,50 | 27,64 | 27,32 | 27,40 | -0,51% | 799,00 |
| 15.10.2021 | 27,37 | 27,84 | 27,37 | 27,54 | 0,81% | 2.850,00 |
| 14.10.2021 | 27,46 | 27,68 | 27,27 | 27,32 | -0,33% | 3.410,00 |
| 13.10.2021 | 27,36 | 27,61 | 27,25 | 27,41 | 0,11% | 2.048,00 |
| 12.10.2021 | 27,32 | 27,62 | 27,16 | 27,38 | 0,00% | 1.233,00 |
| 11.10.2021 | 27,90 | 28,24 | 27,36 | 27,38 | -2,63% | 8.698,00 |
| 08.10.2021 | 28,27 | 29,18 | 27,65 | 28,12 | -0,18% | 33.248,00 |
| 07.10.2021 | 23,66 | 29,87 | 23,51 | 28,17 | 19,57% | 76.123,00 |
| 06.10.2021 | 23,70 | 23,91 | 23,16 | 23,56 | -0,93% | 2.440,00 |
| 05.10.2021 | 23,61 | 24,02 | 23,47 | 23,78 | 0,72% | 1.123,00 |
| 04.10.2021 | 23,99 | 24,18 | 23,57 | 23,61 | -2,03% | 2.321,00 |
| 01.10.2021 | 23,83 | 24,30 | 23,57 | 24,10 | 0,63% | 132,00 |
| 30.09.2021 | 24,38 | 24,55 | 23,82 | 23,95 | -1,60% | - |
| 29.09.2021 | 24,26 | 24,53 | 23,65 | 24,34 | 0,58% | 1.435,00 |
| 28.09.2021 | 24,31 | 24,60 | 23,98 | 24,20 | 0,08% | 1.587,00 |
| 27.09.2021 | 23,57 | 24,28 | 23,48 | 24,18 | 3,11% | 5.749,00 |
| 24.09.2021 | 22,95 | 23,58 | 22,94 | 23,45 | 2,18% | 3.195,00 |
| 23.09.2021 | 22,87 | 23,24 | 8,93 | 22,95 | 0,75% | 3.826,00 |
| 22.09.2021 | 22,17 | 22,93 | 22,17 | 22,78 | 3,12% | 1.220,00 |
| 21.09.2021 | 22,19 | 22,60 | 22,09 | 22,09 | -0,23% | 1.110,00 |
| 20.09.2021 | 22,48 | 22,54 | 21,98 | 22,14 | -2,21% | 2.385,00 |
| 17.09.2021 | 22,73 | 22,96 | 22,59 | 22,64 | -0,40% | 1.024,00 |
| 16.09.2021 | 22,86 | 23,45 | 22,64 | 22,73 | -0,70% | 3.474,00 |
| 15.09.2021 | 22,40 | 22,97 | 22,39 | 22,89 | 2,28% | 1.309,00 |
| 14.09.2021 | 22,62 | 22,77 | 22,35 | 22,38 | -0,89% | 1.310,00 |
| 13.09.2021 | 22,12 | 22,72 | 22,12 | 22,58 | 2,36% | 3.637,00 |
| 10.09.2021 | 22,39 | 22,56 | 22,06 | 22,06 | -1,03% | 750,00 |
| 09.09.2021 | 22,03 | 22,44 | 21,75 | 22,29 | 0,81% | 2.740,00 |
| 08.09.2021 | 22,29 | 22,32 | 22,01 | 22,11 | -0,81% | 2.228,00 |
| 07.09.2021 | 22,46 | 22,50 | 22,24 | 22,29 | -0,71% | 1.740,00 |
| 06.09.2021 | 22,29 | 22,48 | 22,20 | 22,45 | 0,99% | 170,00 |
| 03.09.2021 | 22,47 | 22,61 | 22,21 | 22,23 | -1,07% | 1.620,00 |
| 02.09.2021 | 22,42 | 22,59 | 22,18 | 22,47 | 0,18% | 2.090,00 |
| 01.09.2021 | 22,54 | 22,90 | 22,12 | 22,43 | 0,13% | 4.061,00 |
| 31.08.2021 | 22,30 | 22,58 | 21,98 | 22,40 | 0,40% | 4.366,00 |
| 30.08.2021 | 22,04 | 22,37 | 21,89 | 22,31 | 1,41% | 967,00 |
| 27.08.2021 | 21,65 | 22,08 | 21,63 | 22,00 | 1,76% | 5.410,00 |
| 26.08.2021 | 21,42 | 21,93 | 21,23 | 21,62 | 0,65% | 3.995,00 |
| 25.08.2021 | 21,07 | 21,60 | 21,07 | 21,48 | 1,90% | 465,00 |
| 24.08.2021 | 20,84 | 21,17 | 20,75 | 21,08 | 1,44% | 724,00 |
| 23.08.2021 | 20,59 | 20,90 | 20,56 | 20,78 | 1,42% | 850,00 |
| 20.08.2021 | 20,48 | 20,56 | 20,01 | 20,49 | -0,15% | 2.251,00 |
| 19.08.2021 | 20,21 | 20,64 | 19,99 | 20,52 | 0,88% | 1.220,00 |
| 18.08.2021 | 20,27 | 20,52 | 20,02 | 20,34 | 0,59% | 1.830,00 |
| 17.08.2021 | 20,77 | 20,77 | 19,64 | 20,22 | -2,98% | 7.348,00 |
| 16.08.2021 | 21,82 | 22,05 | 20,57 | 20,84 | -5,32% | 13.831,00 |
| 13.08.2021 | 21,14 | 22,26 | 20,88 | 22,01 | 3,53% | 6.680,00 |
| 12.08.2021 | 21,54 | 21,69 | 20,95 | 21,26 | -1,30% | 2.094,00 |
| 11.08.2021 | 21,27 | 21,72 | 21,12 | 21,54 | 1,22% | 2.950,00 |
| 10.08.2021 | 21,18 | 21,38 | 20,98 | 21,28 | 0,38% | 940,00 |
| 09.08.2021 | 20,92 | 21,29 | 20,84 | 21,20 | 1,19% | 1.527,00 |
| 06.08.2021 | 20,92 | 21,22 | 20,69 | 20,95 | 0,34% | 5.300,00 |
| 05.08.2021 | 20,60 | 20,90 | 20,42 | 20,88 | 1,56% | 4.541,00 |
| 04.08.2021 | 20,68 | 20,75 | 20,34 | 20,56 | -0,19% | 1.356,00 |
| 03.08.2021 | 21,20 | 21,27 | 20,26 | 20,60 | -2,83% | 6.233,00 |
| 02.08.2021 | 21,33 | 21,48 | 20,89 | 21,20 | -0,28% | 5.806,00 |
| 30.07.2021 | 21,23 | 21,47 | 20,98 | 21,26 | -0,19% | 2.628,00 |
| 29.07.2021 | 21,01 | 21,52 | 20,88 | 21,30 | 1,38% | 4.318,00 |
| 28.07.2021 | 20,32 | 21,17 | 20,32 | 21,01 | 3,40% | 5.029,00 |
| 27.07.2021 | 20,50 | 20,52 | 20,02 | 20,32 | -1,07% | 1.565,00 |
| 26.07.2021 | 20,08 | 20,58 | 19,92 | 20,54 | 1,99% | 1.999,00 |
| 23.07.2021 | 20,07 | 20,36 | 20,02 | 20,14 | 0,37% | 1.508,00 |
| 22.07.2021 | 20,19 | 20,47 | 20,03 | 20,07 | -0,52% | 1.694,00 |
| 21.07.2021 | 19,56 | 20,20 | 19,44 | 20,17 | 3,04% | 2.931,00 |
| 20.07.2021 | 19,40 | 19,64 | 19,20 | 19,58 | 1,14% | 2.720,00 |
| 19.07.2021 | 19,81 | 19,95 | 19,21 | 19,36 | -2,57% | 2.500,00 |