Börse:
20,140€
0,37%
Echtzeit-Aktienkurs Aareal Bank AG
Bid:
20,040€
Ask:
20,240€
Aktienkurse zur Aareal Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2021 | 19,90 | 20,40 | 19,79 | 19,87 | -0,10% | 3.310,00 |
| 15.07.2021 | 19,86 | 20,00 | 19,56 | 19,89 | 0,10% | 1.160,00 |
| 14.07.2021 | 19,85 | 20,01 | 19,70 | 19,87 | -0,53% | 200,00 |
| 13.07.2021 | 19,95 | 20,16 | 19,77 | 19,97 | 0,38% | 1.938,00 |
| 12.07.2021 | 19,80 | 20,04 | 19,47 | 19,90 | 0,40% | 3.795,00 |
| 09.07.2021 | 19,50 | 19,98 | 19,39 | 19,82 | 1,96% | 1.873,00 |
| 08.07.2021 | 19,69 | 19,73 | 19,13 | 19,44 | -1,32% | 2.881,00 |
| 07.07.2021 | 19,88 | 19,91 | 19,47 | 19,70 | -0,86% | 8.550,00 |
| 06.07.2021 | 20,05 | 20,10 | 19,78 | 19,87 | -0,92% | 306,00 |
| 05.07.2021 | 19,63 | 20,10 | 19,45 | 20,05 | 2,48% | 1.390,00 |
| 02.07.2021 | 19,54 | 19,85 | 19,33 | 19,57 | 0,15% | 3.676,00 |
| 01.07.2021 | 19,52 | 19,60 | 19,30 | 19,54 | 0,13% | 1.771,00 |
| 30.06.2021 | 19,69 | 19,74 | 19,23 | 19,51 | -1,01% | 1.640,00 |
| 29.06.2021 | 19,48 | 19,94 | 19,38 | 19,71 | 1,13% | 1.017,00 |
| 28.06.2021 | 19,89 | 19,89 | 19,42 | 19,49 | -2,04% | 6.178,00 |
| 25.06.2021 | 20,01 | 20,03 | 19,72 | 19,90 | -0,48% | 3.428,00 |
| 24.06.2021 | 20,20 | 20,29 | 19,82 | 19,99 | -0,89% | 6.403,00 |
| 23.06.2021 | 20,50 | 20,50 | 20,06 | 20,17 | -1,51% | 1.698,00 |
| 22.06.2021 | 20,66 | 20,94 | 20,26 | 20,48 | -0,73% | 300,00 |
| 21.06.2021 | 20,29 | 20,65 | 20,05 | 20,63 | 0,98% | 1.020,00 |
| 18.06.2021 | 20,69 | 20,81 | 20,25 | 20,43 | -1,30% | 4.109,00 |
| 17.06.2021 | 20,85 | 21,01 | 20,65 | 20,70 | -0,77% | 331,00 |
| 16.06.2021 | 21,26 | 21,47 | 20,71 | 20,86 | -0,29% | 3.544,00 |
| 15.06.2021 | 20,80 | 20,99 | 20,65 | 20,92 | 0,43% | 1.963,00 |
| 14.06.2021 | 20,66 | 20,93 | 20,59 | 20,83 | 0,92% | 1.577,00 |
| 11.06.2021 | 20,47 | 20,66 | 20,29 | 20,64 | 1,23% | 1.652,00 |
| 10.06.2021 | 20,57 | 20,74 | 20,23 | 20,39 | -0,68% | 3.903,00 |
| 09.06.2021 | 20,33 | 20,68 | 20,25 | 20,53 | 0,83% | 3.940,00 |
| 08.06.2021 | 20,43 | 20,55 | 20,15 | 20,36 | -0,54% | 2.149,00 |
| 07.06.2021 | 20,18 | 20,50 | 19,99 | 20,47 | 1,44% | 2.670,00 |
| 04.06.2021 | 20,31 | 20,32 | 20,01 | 20,18 | -0,59% | 6.055,00 |
| 03.06.2021 | 20,52 | 20,55 | 20,21 | 20,30 | -1,02% | 1.033,00 |
| 02.06.2021 | 20,62 | 20,69 | 20,26 | 20,51 | -0,53% | 6.067,00 |
| 01.06.2021 | 20,89 | 20,98 | 20,58 | 20,62 | -1,15% | 550,00 |
| 31.05.2021 | 20,79 | 21,05 | 20,72 | 20,86 | 0,34% | 1.345,00 |
| 28.05.2021 | 20,94 | 21,12 | 20,57 | 20,79 | -0,76% | 2.758,00 |
| 27.05.2021 | 20,79 | 20,98 | 20,56 | 20,95 | 0,62% | 3.594,00 |
| 26.05.2021 | 21,48 | 21,52 | 20,62 | 20,82 | -3,30% | 8.693,00 |
| 25.05.2021 | 22,12 | 22,17 | 21,23 | 21,53 | -2,14% | 6.132,00 |
| 24.05.2021 | 21,98 | 22,11 | 21,79 | 22,00 | 0,14% | 90,00 |
| 21.05.2021 | 22,01 | 22,07 | 21,82 | 21,97 | -0,05% | 2.030,00 |
| 20.05.2021 | 22,19 | 22,20 | 21,77 | 21,98 | -0,72% | 1.350,00 |
| 19.05.2021 | 22,19 | 22,44 | 21,67 | 22,14 | -2,89% | 9.441,00 |
| 18.05.2021 | 23,10 | 23,14 | 22,72 | 22,80 | -1,08% | 4.529,00 |
| 17.05.2021 | 23,01 | 23,32 | 22,59 | 23,05 | 0,04% | 5.867,00 |
| 14.05.2021 | 22,38 | 23,11 | 22,19 | 23,04 | 3,04% | 7.937,00 |
| 13.05.2021 | 22,56 | 22,80 | 21,81 | 22,36 | -1,15% | 3.773,00 |
| 12.05.2021 | 22,33 | 23,06 | 21,80 | 22,62 | 0,94% | 4.599,00 |
| 11.05.2021 | 23,91 | 23,91 | 21,90 | 22,41 | -6,12% | 26.005,00 |
| 10.05.2021 | 23,53 | 24,01 | 23,45 | 23,87 | 1,75% | 1.691,00 |
| 07.05.2021 | 23,47 | 23,62 | 23,28 | 23,46 | -0,04% | 1.137,00 |
| 06.05.2021 | 23,17 | 23,59 | 23,11 | 23,47 | 1,29% | 1.592,00 |
| 05.05.2021 | 23,29 | 23,41 | 22,91 | 23,17 | -0,17% | 2.693,00 |
| 04.05.2021 | 23,40 | 23,76 | 23,04 | 23,21 | -0,98% | 1.667,00 |
| 03.05.2021 | 23,44 | 23,69 | 23,30 | 23,44 | -0,89% | 1.744,00 |
| 30.04.2021 | 23,49 | 23,67 | 23,19 | 23,65 | -0,17% | 800,00 |
| 29.04.2021 | 23,57 | 23,91 | 23,34 | 23,69 | -0,84% | 2.327,00 |
| 28.04.2021 | 23,91 | 24,28 | 23,85 | 23,89 | -0,04% | 2.484,00 |
| 27.04.2021 | 23,87 | 23,96 | 23,71 | 23,90 | 0,17% | 9,00 |
| 26.04.2021 | 23,53 | 24,01 | 23,44 | 23,86 | 1,36% | 1.867,00 |
| 23.04.2021 | 23,00 | 23,58 | 22,89 | 23,54 | 2,44% | 590,00 |
| 22.04.2021 | 22,90 | 23,15 | 0,00 | 22,98 | 0,44% | 987,00 |
| 21.04.2021 | 22,84 | 23,14 | 22,45 | 22,88 | 0,26% | 1.220,00 |
| 20.04.2021 | 23,24 | 23,39 | 22,79 | 22,82 | -1,72% | 6.495,00 |
| 19.04.2021 | 23,80 | 23,83 | 23,05 | 23,22 | -2,44% | 5.094,00 |
| 16.04.2021 | 23,89 | 24,16 | 23,69 | 23,80 | -0,50% | 776,00 |
| 15.04.2021 | 24,11 | 24,20 | 23,61 | 23,92 | -0,66% | 1.986,00 |
| 14.04.2021 | 24,17 | 24,29 | 23,90 | 24,08 | -0,25% | 786,00 |
| 13.04.2021 | 24,35 | 24,45 | 23,98 | 24,14 | -0,25% | 2.517,00 |
| 12.04.2021 | 23,87 | 24,53 | 23,87 | 24,20 | -2,06% | 8.299,00 |
| 09.04.2021 | 24,81 | 24,87 | 24,55 | 24,71 | -0,80% | 885,00 |
| 08.04.2021 | 24,86 | 25,16 | 24,35 | 24,91 | 0,44% | 1.601,00 |
| 07.04.2021 | 24,97 | 25,32 | 24,69 | 24,80 | -0,64% | 8.543,00 |
| 06.04.2021 | 25,03 | 25,64 | 24,83 | 24,96 | 0,08% | 5.393,00 |
| 01.04.2021 | 24,38 | 25,05 | 24,18 | 24,94 | 2,59% | 2.888,00 |
| 31.03.2021 | 24,39 | 24,61 | 24,27 | 24,31 | -0,61% | 2.700,00 |
| 30.03.2021 | 24,27 | 24,66 | 24,17 | 24,46 | 0,78% | 1.995,00 |
| 29.03.2021 | 24,36 | 24,54 | 24,12 | 24,27 | -0,78% | 10.503,00 |
| 26.03.2021 | 23,73 | 24,47 | 23,68 | 24,46 | 3,25% | 10.624,00 |
| 25.03.2021 | 23,29 | 23,73 | 23,01 | 23,69 | 1,85% | 1.568,00 |
| 24.03.2021 | 22,99 | 23,50 | 22,79 | 23,26 | 0,91% | 4.260,00 |
| 23.03.2021 | 22,98 | 23,35 | 22,84 | 23,05 | 0,30% | 2.409,00 |
| 22.03.2021 | 23,28 | 23,33 | 22,69 | 22,98 | -1,54% | 4.396,00 |
| 19.03.2021 | 23,29 | 23,55 | 22,94 | 23,34 | 0,21% | 680,00 |
| 18.03.2021 | 23,26 | 23,55 | 23,17 | 23,29 | 0,34% | 1.771,00 |
| 17.03.2021 | 23,21 | 23,59 | 23,01 | 23,21 | 0,00% | 850,00 |
| 16.03.2021 | 23,06 | 23,63 | 23,01 | 23,21 | 0,65% | 2.719,00 |
| 15.03.2021 | 23,33 | 23,51 | 22,92 | 23,06 | -0,73% | 2.232,00 |
| 12.03.2021 | 22,23 | 23,51 | 22,14 | 23,23 | 4,55% | 13.110,00 |
| 11.03.2021 | 22,46 | 22,48 | 21,83 | 22,22 | -1,02% | 3.990,00 |
| 10.03.2021 | 22,42 | 22,75 | 22,21 | 22,45 | -0,18% | 875,00 |
| 09.03.2021 | 22,52 | 22,69 | 22,16 | 22,49 | 0,00% | 2.463,00 |
| 08.03.2021 | 21,94 | 22,60 | 21,74 | 22,49 | 2,18% | 1.112,00 |
| 05.03.2021 | 21,65 | 22,04 | 21,42 | 22,01 | 1,85% | 5.217,00 |
| 04.03.2021 | 22,16 | 22,34 | 21,36 | 21,61 | -2,75% | 2.440,00 |