Börse:
21,310€
6,79%
Echtzeit-Aktienkurs Aareal Bank AG
Bid:
21,260€
Ask:
21,360€
Aktienkurse zur Aareal Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 19,35 | 21,54 | 19,06 | 21,31 | 6,79% | 15.691,00 |
| 15.01.2021 | 20,00 | 20,29 | 19,90 | 19,96 | -0,62% | 2.477,00 |
| 14.01.2021 | 20,31 | 20,38 | 19,88 | 20,08 | -0,84% | 2.005,00 |
| 13.01.2021 | 20,49 | 20,56 | 20,21 | 20,25 | -1,17% | 4.457,00 |
| 12.01.2021 | 20,34 | 20,59 | 20,28 | 20,49 | 0,59% | 3.030,00 |
| 11.01.2021 | 20,49 | 20,75 | 20,18 | 20,37 | -1,36% | 2.206,00 |
| 08.01.2021 | 20,94 | 21,29 | 0,00 | 20,65 | -1,67% | 5.952,00 |
| 07.01.2021 | 20,13 | 21,03 | 20,08 | 21,00 | 4,92% | 3.512,00 |
| 06.01.2021 | 19,58 | 20,12 | 19,54 | 20,02 | 2,40% | 5.187,00 |
| 05.01.2021 | 19,44 | 19,70 | 19,24 | 19,55 | 0,85% | 746,00 |
| 04.01.2021 | 19,68 | 19,80 | 19,19 | 19,38 | -1,35% | 4.907,00 |
| 30.12.2020 | 19,57 | 19,75 | 19,45 | 19,65 | 0,49% | 1.791,00 |
| 29.12.2020 | 19,59 | 20,01 | 19,45 | 19,55 | -0,13% | 3.575,00 |
| 28.12.2020 | 19,79 | 20,14 | 19,54 | 19,58 | -0,66% | 787,00 |
| 23.12.2020 | 19,59 | 19,86 | 19,32 | 19,71 | 0,61% | 4.497,00 |
| 22.12.2020 | 19,66 | 19,81 | 19,49 | 19,59 | -0,99% | 995,00 |
| 21.12.2020 | 20,25 | 20,45 | 19,08 | 19,78 | -3,42% | 4.929,00 |
| 18.12.2020 | 20,76 | 20,80 | 20,37 | 20,48 | -1,59% | 1.380,00 |
| 17.12.2020 | 20,64 | 20,97 | 20,61 | 20,81 | 0,87% | 2.050,00 |
| 16.12.2020 | 20,67 | 21,03 | 20,47 | 20,63 | -0,05% | 2.598,00 |
| 15.12.2020 | 20,25 | 20,67 | 20,22 | 20,64 | 2,03% | 3.304,00 |
| 14.12.2020 | 20,42 | 20,56 | 19,86 | 20,23 | -0,59% | 2.155,00 |
| 11.12.2020 | 20,54 | 20,63 | 19,94 | 20,35 | -1,02% | 2.113,00 |
| 10.12.2020 | 21,00 | 21,38 | 20,20 | 20,56 | -2,37% | 3.187,00 |
| 09.12.2020 | 21,33 | 21,52 | 20,79 | 21,06 | -1,03% | 5.885,00 |
| 08.12.2020 | 21,40 | 21,69 | 21,13 | 21,28 | -0,65% | 6.094,00 |
| 07.12.2020 | 21,51 | 21,77 | 21,28 | 21,42 | -0,65% | 7.219,00 |
| 04.12.2020 | 21,16 | 21,88 | 21,10 | 21,56 | 2,23% | 4.645,00 |
| 03.12.2020 | 21,13 | 21,50 | 20,84 | 21,09 | -0,19% | 1.747,00 |
| 02.12.2020 | 20,84 | 21,17 | 20,60 | 21,13 | 1,29% | 3.260,00 |
| 01.12.2020 | 20,51 | 20,95 | 20,45 | 20,86 | 2,31% | 4.425,00 |
| 30.11.2020 | 20,21 | 20,65 | 20,00 | 20,39 | 0,34% | 5.355,00 |
| 27.11.2020 | 19,97 | 20,46 | 19,82 | 20,32 | 1,88% | 4.290,00 |
| 26.11.2020 | 20,40 | 20,43 | 19,88 | 19,95 | -2,09% | 5.141,00 |
| 25.11.2020 | 20,05 | 20,54 | 19,94 | 20,37 | 1,47% | 20.527,00 |
| 24.11.2020 | 19,77 | 20,19 | 19,72 | 20,08 | 2,40% | 22.861,00 |
| 23.11.2020 | 18,92 | 19,68 | 18,85 | 19,61 | 4,03% | 5.398,00 |
| 20.11.2020 | 18,84 | 19,30 | 18,77 | 18,85 | -0,19% | 2.629,00 |
| 19.11.2020 | 18,49 | 18,94 | 18,31 | 18,88 | 2,03% | 2.085,00 |
| 18.11.2020 | 18,61 | 18,79 | 18,40 | 18,51 | -0,80% | 838,00 |
| 17.11.2020 | 18,64 | 19,10 | 18,33 | 18,66 | -0,45% | 3.450,00 |
| 16.11.2020 | 17,85 | 18,91 | 17,78 | 18,74 | 5,43% | 35.509,00 |
| 13.11.2020 | 17,44 | 17,82 | 17,30 | 17,78 | 2,24% | 6.027,00 |
| 12.11.2020 | 16,97 | 17,66 | 16,21 | 17,39 | 0,81% | 10.362,00 |
| 11.11.2020 | 17,35 | 17,76 | 17,09 | 17,25 | -0,49% | 5.686,00 |
| 10.11.2020 | 16,61 | 17,41 | 16,61 | 17,33 | 4,33% | 6.302,00 |
| 09.11.2020 | 15,28 | 16,94 | 14,97 | 16,61 | 9,93% | 14.440,00 |
| 06.11.2020 | 15,38 | 15,58 | 14,90 | 15,11 | -1,98% | 2.971,00 |
| 05.11.2020 | 15,11 | 15,48 | 14,99 | 15,42 | 2,49% | 2.713,00 |
| 04.11.2020 | 14,97 | 15,24 | 14,53 | 15,04 | -0,20% | 442,00 |
| 03.11.2020 | 15,03 | 15,25 | 14,73 | 15,07 | 0,80% | 1.020,00 |
| 02.11.2020 | 14,99 | 15,13 | 14,68 | 14,95 | -0,50% | 4.106,00 |
| 30.10.2020 | 14,80 | 15,07 | 14,49 | 15,03 | 0,40% | 3.701,00 |
| 29.10.2020 | 15,20 | 15,25 | 14,55 | 14,97 | -1,16% | 8.038,00 |
| 28.10.2020 | 16,02 | 16,08 | 15,02 | 15,14 | -5,79% | 8.979,00 |
| 27.10.2020 | 16,78 | 16,93 | 16,07 | 16,07 | -4,12% | 1.764,00 |
| 26.10.2020 | 16,55 | 17,04 | 16,32 | 16,76 | 0,06% | 3.657,00 |
| 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 |