Börse:
23,840€
-0,25%
Echtzeit-Aktienkurs Aareal Bank AG
Bid:
23,820€
Ask:
23,860€
Aktienkurse zur Aareal Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 23,89 | 24,16 | 23,75 | 23,86 | -0,25% | 576,00 |
| 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 |
| 03.03.2021 | 22,21 | 22,55 | 21,98 | 22,22 | 0,23% | 4.795,00 |
| 02.03.2021 | 22,37 | 22,66 | 22,04 | 22,17 | -1,16% | 2.397,00 |
| 01.03.2021 | 22,05 | 22,69 | 21,96 | 22,43 | 2,19% | 5.382,00 |
| 26.02.2021 | 21,53 | 22,17 | 0,00 | 21,95 | 0,60% | 4.319,00 |
| 25.02.2021 | 22,15 | 23,52 | 21,82 | 21,82 | -0,18% | 20.011,00 |
| 24.02.2021 | 18,85 | 22,25 | 18,74 | 21,86 | 14,45% | 26.584,00 |
| 23.02.2021 | 19,20 | 19,50 | 18,93 | 19,10 | -0,52% | 3.475,00 |
| 22.02.2021 | 19,10 | 19,40 | 18,93 | 19,20 | 0,39% | 772,00 |
| 19.02.2021 | 19,32 | 19,32 | 18,96 | 19,13 | -0,78% | 4.605,00 |
| 18.02.2021 | 19,20 | 19,45 | 19,15 | 19,28 | 0,39% | 1.833,00 |
| 17.02.2021 | 19,26 | 19,42 | 19,03 | 19,20 | -0,29% | 1.818,00 |
| 16.02.2021 | 19,00 | 19,40 | 18,93 | 19,26 | 1,34% | 2.761,00 |
| 15.02.2021 | 18,92 | 19,23 | 18,83 | 19,00 | 1,60% | 7.151,00 |
| 12.02.2021 | 18,72 | 19,10 | 18,48 | 18,70 | -0,05% | 6.140,00 |
| 11.02.2021 | 18,40 | 18,81 | 17,85 | 18,71 | 1,68% | 9.565,00 |
| 10.02.2021 | 18,81 | 18,81 | 18,29 | 18,40 | -1,92% | 6.519,00 |
| 09.02.2021 | 19,00 | 19,04 | 18,47 | 18,76 | -1,37% | 4.811,00 |
| 08.02.2021 | 19,42 | 19,50 | 18,79 | 19,02 | -1,50% | 7.564,00 |
| 05.02.2021 | 19,40 | 19,57 | 19,20 | 19,31 | -0,41% | 6.038,00 |
| 04.02.2021 | 19,30 | 19,58 | 19,02 | 19,39 | 0,54% | 6.966,00 |
| 03.02.2021 | 19,45 | 19,92 | 19,08 | 19,29 | -0,62% | 1.850,00 |
| 02.02.2021 | 19,06 | 19,50 | 19,01 | 19,41 | 1,97% | 2.529,00 |
| 01.02.2021 | 18,94 | 19,20 | 18,79 | 19,03 | 0,98% | 2.803,00 |
| 29.01.2021 | 18,89 | 19,20 | 18,55 | 18,85 | -0,89% | 3.728,00 |
| 28.01.2021 | 18,89 | 19,08 | 18,42 | 19,02 | 0,48% | 9.287,00 |
| 27.01.2021 | 19,38 | 19,43 | 18,77 | 18,93 | -2,52% | 3.421,00 |
| 26.01.2021 | 19,49 | 19,54 | 19,14 | 19,42 | -0,94% | 11.007,00 |
| 25.01.2021 | 20,59 | 20,59 | 19,35 | 19,60 | -4,53% | 14.522,00 |
| 22.01.2021 | 21,24 | 21,26 | 20,23 | 20,53 | -3,52% | 5.003,00 |
| 21.01.2021 | 21,27 | 21,40 | 0,00 | 21,28 | 0,09% | 7.406,00 |
| 20.01.2021 | 21,12 | 21,34 | 20,81 | 21,26 | 0,52% | 3.350,00 |
| 19.01.2021 | 21,43 | 21,72 | 20,90 | 21,15 | -0,70% | 13.049,00 |
| 18.01.2021 | 19,35 | 21,54 | 19,06 | 21,30 | 6,74% | 16.191,00 |
| 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 |