Börse:
29,240€
-0,29%
Echtzeit-Aktienkurs AAREAL BANK AG
Bid:
29,220€
Ask:
29,260€
Aktienkurse zur AAREAL BANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2019 | 29,26 | 29,58 | 29,17 | 29,24 | -0,29% | 740,00 |
| 17.10.2019 | 28,94 | 29,92 | 28,94 | 29,33 | 1,21% | 8.226,00 |
| 16.10.2019 | 28,64 | 29,07 | 28,46 | 28,98 | 1,01% | 3.853,00 |
| 15.10.2019 | 28,42 | 28,88 | 28,31 | 28,69 | 1,15% | 5.450,00 |
| 14.10.2019 | 28,25 | 28,43 | 27,58 | 28,36 | 0,28% | 2.233,00 |
| 11.10.2019 | 27,39 | 28,37 | 27,37 | 28,28 | 3,42% | 9.598,00 |
| 10.10.2019 | 26,92 | 27,46 | 26,87 | 27,35 | 1,56% | 423,00 |
| 09.10.2019 | 26,62 | 27,05 | 26,47 | 26,93 | 1,45% | - |
| 08.10.2019 | 26,66 | 26,78 | 26,29 | 26,54 | -0,24% | 2.954,00 |
| 07.10.2019 | 26,64 | 26,89 | 26,47 | 26,61 | -0,62% | 242,00 |
| 04.10.2019 | 27,16 | 27,16 | 25,70 | 26,77 | -1,25% | 1.773,00 |
| 03.10.2019 | 26,84 | 27,11 | 26,46 | 27,11 | 0,97% | 803,00 |
| 02.10.2019 | 27,30 | 27,49 | 26,77 | 26,85 | -1,54% | 1.733,00 |
| 01.10.2019 | 28,00 | 28,12 | 27,24 | 27,27 | -2,22% | 2.972,00 |
| 30.09.2019 | 27,70 | 28,02 | 27,63 | 27,89 | 1,23% | 395,00 |
| 27.09.2019 | 26,50 | 27,93 | 26,44 | 27,55 | 3,98% | 7.856,00 |
| 26.09.2019 | 25,76 | 26,62 | 25,32 | 26,50 | 2,63% | 3.523,00 |
| 25.09.2019 | 26,25 | 26,32 | 25,31 | 25,82 | -1,45% | 3.021,00 |
| 24.09.2019 | 26,60 | 26,61 | 26,16 | 26,20 | -1,41% | 8.667,00 |
| 23.09.2019 | 26,42 | 26,80 | 26,04 | 26,57 | 0,66% | 200,00 |
| 20.09.2019 | 26,49 | 26,58 | 25,99 | 26,40 | -0,30% | 1.082,00 |
| 19.09.2019 | 26,63 | 26,87 | 26,38 | 26,48 | -1,25% | 7.051,00 |
| 18.09.2019 | 26,71 | 27,05 | 26,27 | 26,81 | 0,32% | 4.988,00 |
| 17.09.2019 | 27,00 | 27,12 | 26,45 | 26,73 | -1,18% | 3.972,00 |
| 16.09.2019 | 27,39 | 27,44 | 26,67 | 27,05 | -1,80% | 10.620,00 |
| 13.09.2019 | 27,33 | 27,71 | 27,22 | 27,54 | 1,21% | 2.212,00 |
| 12.09.2019 | 26,68 | 27,49 | 26,35 | 27,21 | 2,24% | 6.507,00 |
| 11.09.2019 | 26,12 | 27,07 | 26,00 | 26,62 | 2,19% | 4.277,00 |
| 10.09.2019 | 26,29 | 26,45 | 25,87 | 26,05 | -1,06% | 1.239,00 |
| 09.09.2019 | 26,06 | 26,49 | 25,96 | 26,33 | 1,23% | 1.780,00 |
| 06.09.2019 | 26,08 | 26,34 | 25,85 | 26,01 | -0,27% | 1.339,00 |
| 05.09.2019 | 25,94 | 26,26 | 25,78 | 26,08 | 1,14% | 985,00 |
| 04.09.2019 | 25,59 | 25,90 | 25,23 | 25,78 | 1,16% | 866,00 |
| 03.09.2019 | 25,98 | 26,05 | 25,44 | 25,49 | -1,85% | 1.783,00 |
| 02.09.2019 | 25,77 | 25,98 | 25,73 | 25,97 | 0,50% | 12,00 |
| 30.08.2019 | 25,74 | 26,07 | 25,64 | 25,84 | 0,54% | 3.077,00 |
| 29.08.2019 | 25,71 | 25,73 | 25,58 | 25,70 | 1,58% | 80,00 |
| 28.08.2019 | 25,48 | 25,50 | 25,16 | 25,30 | -0,67% | 240,00 |
| 27.08.2019 | 25,51 | 25,64 | 25,27 | 25,47 | -0,27% | 610,00 |
| 26.08.2019 | 25,65 | 25,94 | 25,39 | 25,54 | -0,66% | 1.600,00 |
| 23.08.2019 | 26,06 | 26,23 | 25,61 | 25,71 | -2,61% | 519,00 |
| 22.08.2019 | 26,25 | 26,60 | 26,07 | 26,40 | 0,46% | 2.310,00 |
| 21.08.2019 | 25,95 | 26,51 | 25,94 | 26,28 | 1,55% | 4.859,00 |
| 20.08.2019 | 26,13 | 26,15 | 25,78 | 25,88 | -0,81% | 1.203,00 |
| 19.08.2019 | 25,90 | 26,43 | 25,89 | 26,09 | 1,10% | 2.491,00 |
| 16.08.2019 | 25,32 | 25,83 | 25,09 | 25,80 | 2,44% | 1.562,00 |
| 15.08.2019 | 25,17 | 25,35 | 24,91 | 25,19 | 0,54% | 749,00 |
| 14.08.2019 | 25,74 | 25,75 | 24,97 | 25,05 | -2,68% | 1.978,00 |
| 13.08.2019 | 26,47 | 26,49 | 25,15 | 25,74 | -0,71% | 5.248,00 |
| 12.08.2019 | 26,19 | 26,21 | 25,87 | 25,93 | -0,86% | 372,00 |
| 09.08.2019 | 26,33 | 26,36 | 25,76 | 26,15 | -0,87% | 2.027,00 |
| 08.08.2019 | 26,03 | 26,45 | 25,28 | 26,38 | 1,70% | 1.076,00 |
| 07.08.2019 | 25,73 | 25,97 | 25,48 | 25,94 | 0,66% | 3.444,00 |
| 06.08.2019 | 25,30 | 25,95 | 25,15 | 25,77 | 2,24% | 8.095,00 |
| 05.08.2019 | 25,41 | 25,61 | 25,08 | 25,21 | -2,27% | 427,00 |
| 02.08.2019 | 25,57 | 25,92 | 24,78 | 25,79 | 0,53% | 2.626,00 |
| 01.08.2019 | 25,73 | 26,09 | 25,52 | 25,66 | -0,47% | 1.354,00 |
| 31.07.2019 | 24,51 | 25,98 | 24,38 | 25,78 | 5,42% | 4.616,00 |
| 30.07.2019 | 25,01 | 25,01 | 24,21 | 24,45 | -2,24% | 2.862,00 |
| 29.07.2019 | 25,58 | 25,58 | 24,89 | 25,01 | -2,27% | 2.561,00 |
| 26.07.2019 | 25,04 | 25,60 | 24,79 | 25,59 | 2,32% | 1.037,00 |
| 25.07.2019 | 24,21 | 25,29 | 24,17 | 25,01 | 3,43% | 7.227,00 |
| 24.07.2019 | 23,97 | 24,23 | 23,82 | 24,18 | 0,77% | 11.872,00 |
| 23.07.2019 | 23,41 | 24,06 | 23,41 | 24,00 | 2,65% | 15.959,00 |
| 22.07.2019 | 23,56 | 23,80 | 23,31 | 23,38 | -0,76% | 2.217,00 |
| 19.07.2019 | 23,36 | 23,73 | 23,21 | 23,56 | 1,03% | 1.619,00 |
| 18.07.2019 | 23,22 | 23,37 | 22,99 | 23,32 | 0,34% | 1.056,00 |
| 17.07.2019 | 23,49 | 23,56 | 23,08 | 23,24 | -1,06% | 5.110,00 |
| 16.07.2019 | 23,35 | 23,62 | 23,19 | 23,49 | 0,60% | 4.625,00 |
| 15.07.2019 | 23,41 | 23,45 | 23,20 | 23,35 | 0,11% | 4.045,00 |
| 12.07.2019 | 23,49 | 23,76 | 23,29 | 23,32 | -0,62% | 7.347,00 |
| 11.07.2019 | 23,58 | 23,71 | 23,04 | 23,47 | -0,34% | 2.374,00 |
| 10.07.2019 | 23,77 | 24,04 | 23,52 | 23,55 | -0,99% | 6.211,00 |
| 09.07.2019 | 23,81 | 23,95 | 23,47 | 23,78 | -0,04% | 8.813,00 |
| 08.07.2019 | 23,73 | 24,15 | 23,68 | 23,79 | 0,08% | 3.245,00 |
| 05.07.2019 | 23,70 | 24,10 | 23,55 | 23,77 | 1,41% | 10.527,00 |
| 04.07.2019 | 23,43 | 23,63 | 23,29 | 23,44 | -0,09% | 1.685,00 |
| 03.07.2019 | 23,06 | 23,49 | 22,81 | 23,46 | 1,77% | 2.132,00 |
| 02.07.2019 | 23,28 | 23,50 | 22,97 | 23,05 | -0,93% | 12.284,00 |
| 01.07.2019 | 23,42 | 23,65 | 23,23 | 23,27 | 0,15% | 6.754,00 |
| 28.06.2019 | 23,29 | 23,45 | 23,03 | 23,23 | -0,23% | 5.695,00 |
| 27.06.2019 | 23,10 | 23,40 | 22,93 | 23,29 | 1,03% | 948,00 |
| 26.06.2019 | 22,65 | 23,07 | 22,57 | 23,05 | 1,81% | 7.458,00 |
| 25.06.2019 | 23,11 | 23,11 | 22,44 | 22,64 | -1,99% | 15.554,00 |
| 24.06.2019 | 23,57 | 23,79 | 23,08 | 23,10 | -2,05% | 6.670,00 |
| 21.06.2019 | 23,76 | 23,96 | 23,54 | 23,59 | -1,32% | 7.045,00 |
| 20.06.2019 | 24,49 | 24,55 | 23,76 | 23,90 | -1,87% | 4.823,00 |
| 19.06.2019 | 24,07 | 24,40 | 23,93 | 24,36 | 1,23% | 2.380,00 |
| 18.06.2019 | 24,07 | 24,10 | 23,27 | 24,06 | -0,10% | 11.616,00 |
| 17.06.2019 | 24,43 | 24,59 | 24,02 | 24,08 | -1,40% | 5.289,00 |
| 14.06.2019 | 24,91 | 24,91 | 24,32 | 24,43 | -1,87% | 11.998,00 |
| 13.06.2019 | 24,93 | 25,08 | 24,61 | 24,89 | -0,13% | 1.748,00 |
| 12.06.2019 | 25,22 | 25,38 | 24,79 | 24,93 | -2,00% | 8.939,00 |
| 11.06.2019 | 25,55 | 25,61 | 25,15 | 25,43 | -0,84% | 2.537,00 |
| 10.06.2019 | 25,45 | 25,65 | 25,45 | 25,65 | 0,81% | 382,00 |
| 07.06.2019 | 25,38 | 25,46 | 25,03 | 25,45 | 0,49% | 6.812,00 |
| 06.06.2019 | 25,51 | 25,68 | 25,05 | 25,32 | -1,07% | 3.655,00 |
| 05.06.2019 | 25,81 | 25,86 | 25,28 | 25,60 | -0,81% | 1.708,00 |
| 04.06.2019 | 25,62 | 26,04 | 25,53 | 25,80 | 0,49% | 2.870,00 |
| 03.06.2019 | 26,10 | 26,24 | 25,48 | 25,68 | -1,81% | 2.606,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen