Börse:
31,190€
-0,76%
Echtzeit-Aktienkurs Aareal Bank AG
Bid:
31,060€
Ask:
31,320€
Aktienkurse zur Aareal Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 31,30 | 31,54 | 31,04 | 31,24 | -0,19% | 6.120,00 |
| 19.05.2022 | 31,72 | 31,72 | 31,26 | 31,30 | -1,45% | 16.291,00 |
| 18.05.2022 | 31,80 | 31,80 | 31,70 | 31,76 | 0,13% | 5.614,00 |
| 17.05.2022 | 31,94 | 32,00 | 31,72 | 31,72 | -0,50% | 8.252,00 |
| 16.05.2022 | 31,82 | 32,00 | 31,72 | 31,88 | 0,19% | 14.373,00 |
| 13.05.2022 | 31,74 | 32,00 | 31,74 | 31,82 | 0,25% | 6.290,00 |
| 12.05.2022 | 31,60 | 31,88 | 31,60 | 31,74 | 0,00% | 6.106,00 |
| 11.05.2022 | 31,72 | 32,12 | 31,70 | 31,74 | -0,31% | 15.820,00 |
| 10.05.2022 | 31,86 | 31,90 | 31,72 | 31,84 | -0,50% | 14.383,00 |
| 09.05.2022 | 32,14 | 32,16 | 31,80 | 32,00 | -0,06% | 11.819,00 |
| 06.05.2022 | 32,10 | 32,26 | 31,92 | 32,02 | -0,31% | 11.714,00 |
| 05.05.2022 | 32,48 | 32,48 | 32,12 | 32,12 | -0,56% | 12.070,00 |
| 04.05.2022 | 32,40 | 32,60 | 32,30 | 32,30 | -0,68% | 9.443,00 |
| 03.05.2022 | 32,44 | 32,60 | 32,42 | 32,52 | 0,25% | 8.338,00 |
| 02.05.2022 | 32,46 | 32,60 | 32,34 | 32,44 | -0,06% | 18.090,00 |
| 29.04.2022 | 32,44 | 32,58 | 32,44 | 32,46 | 0,06% | 12.531,00 |
| 28.04.2022 | 32,40 | 32,60 | 32,40 | 32,44 | 0,12% | 12.138,00 |
| 27.04.2022 | 32,44 | 32,56 | 32,32 | 32,40 | -0,12% | 11.197,00 |
| 26.04.2022 | 32,56 | 32,66 | 32,40 | 32,44 | -0,18% | 21.784,00 |
| 25.04.2022 | 32,42 | 32,52 | 32,34 | 32,50 | -0,06% | 35.861,00 |
| 22.04.2022 | 32,50 | 32,76 | 32,50 | 32,52 | 0,18% | 20.860,00 |
| 21.04.2022 | 32,56 | 32,72 | 32,46 | 32,46 | 0,00% | 25.559,00 |
| 20.04.2022 | 32,48 | 32,66 | 32,42 | 32,46 | 0,00% | 17.936,00 |
| 19.04.2022 | 32,42 | 32,60 | 32,42 | 32,46 | 0,06% | 30.791,00 |
| 14.04.2022 | 32,48 | 32,66 | 32,44 | 32,44 | 0,00% | 22.819,00 |
| 13.04.2022 | 32,56 | 32,76 | 32,38 | 32,44 | -0,31% | 46.837,00 |
| 12.04.2022 | 32,48 | 32,62 | 32,42 | 32,54 | 0,06% | 34.734,00 |
| 11.04.2022 | 32,28 | 32,64 | 32,28 | 32,52 | 0,31% | 49.910,00 |
| 08.04.2022 | 32,70 | 32,74 | 32,26 | 32,42 | -0,86% | 58.340,00 |
| 07.04.2022 | 32,50 | 32,74 | 32,40 | 32,70 | 1,05% | 49.530,00 |
| 06.04.2022 | 32,40 | 32,56 | 32,30 | 32,36 | -0,12% | 47.997,00 |
| 05.04.2022 | 31,70 | 32,82 | 31,70 | 32,40 | 4,52% | 208.574,00 |
| 04.04.2022 | 29,00 | 31,80 | 28,88 | 31,00 | 6,82% | 57.858,00 |
| 01.04.2022 | 28,56 | 29,26 | 28,46 | 29,02 | 1,90% | 9.685,00 |
| 31.03.2022 | 29,14 | 29,14 | 28,18 | 28,48 | -2,00% | 20.627,00 |
| 30.03.2022 | 28,62 | 29,44 | 28,52 | 29,06 | 1,68% | 26.005,00 |
| 29.03.2022 | 28,40 | 28,74 | 28,26 | 28,58 | 0,78% | 9.894,00 |
| 28.03.2022 | 27,90 | 28,70 | 27,84 | 28,36 | 0,64% | 11.508,00 |
| 25.03.2022 | 28,16 | 28,30 | 27,72 | 28,18 | 0,07% | 5.364,00 |
| 24.03.2022 | 28,54 | 28,54 | 28,06 | 28,16 | -0,71% | 5.630,00 |
| 23.03.2022 | 28,80 | 29,04 | 28,36 | 28,36 | -1,53% | 6.389,00 |
| 22.03.2022 | 28,58 | 29,06 | 28,50 | 28,80 | 1,62% | 11.653,00 |
| 21.03.2022 | 26,82 | 28,90 | 26,62 | 28,34 | 5,35% | 20.739,00 |
| 18.03.2022 | 26,68 | 26,96 | 26,68 | 26,90 | 0,15% | 4.895,00 |
| 17.03.2022 | 27,02 | 27,14 | 26,56 | 26,86 | 0,30% | 11.862,00 |
| 16.03.2022 | 26,66 | 27,10 | 26,66 | 26,78 | 0,53% | 6.697,00 |
| 15.03.2022 | 26,00 | 27,00 | 26,00 | 26,64 | 2,46% | 12.460,00 |
| 14.03.2022 | 25,60 | 26,32 | 25,30 | 26,00 | 1,64% | 11.877,00 |
| 11.03.2022 | 25,06 | 26,02 | 24,72 | 25,58 | 3,81% | 9.129,00 |
| 10.03.2022 | 24,56 | 25,02 | 24,18 | 24,64 | -0,24% | 9.067,00 |
| 09.03.2022 | 23,12 | 24,70 | 23,10 | 24,70 | 6,47% | 26.144,00 |
| 08.03.2022 | 23,00 | 23,78 | 21,50 | 23,20 | 0,69% | 25.508,00 |
| 07.03.2022 | 24,00 | 24,00 | 22,62 | 23,04 | -4,95% | 34.028,00 |
| 04.03.2022 | 25,26 | 25,26 | 24,24 | 24,24 | -4,57% | 23.487,00 |
| 03.03.2022 | 26,20 | 26,28 | 25,26 | 25,40 | -2,91% | 11.006,00 |
| 02.03.2022 | 25,80 | 26,20 | 25,58 | 26,16 | 1,00% | 11.982,00 |
| 01.03.2022 | 27,34 | 27,34 | 25,80 | 25,90 | -5,27% | 15.550,00 |
| 28.02.2022 | 27,48 | 27,48 | 26,80 | 27,34 | -0,51% | 10.250,00 |
| 25.02.2022 | 27,12 | 28,00 | 26,84 | 27,48 | 0,88% | 9.692,00 |
| 24.02.2022 | 26,80 | 27,78 | 26,20 | 27,24 | 0,67% | 33.889,00 |
| 23.02.2022 | 27,30 | 27,72 | 27,02 | 27,06 | -1,24% | 7.699,00 |
| 22.02.2022 | 26,10 | 27,96 | 26,02 | 27,40 | 3,01% | 21.490,00 |
| 21.02.2022 | 28,04 | 28,18 | 26,60 | 26,60 | -5,34% | 22.764,00 |
| 18.02.2022 | 28,04 | 28,24 | 27,90 | 28,10 | 0,21% | 14.260,00 |
| 17.02.2022 | 27,96 | 28,26 | 27,96 | 28,04 | 0,21% | 6.965,00 |
| 16.02.2022 | 28,08 | 28,36 | 27,94 | 27,98 | 0,21% | 9.051,00 |
| 15.02.2022 | 27,80 | 28,20 | 27,80 | 27,92 | 0,36% | 21.932,00 |
| 14.02.2022 | 28,80 | 28,80 | 27,40 | 27,82 | -3,07% | 67.361,00 |
| 11.02.2022 | 29,12 | 29,38 | 28,70 | 28,70 | -1,44% | 24.586,00 |
| 10.02.2022 | 28,26 | 29,64 | 28,26 | 29,12 | 3,34% | 36.475,00 |
| 09.02.2022 | 27,38 | 28,36 | 27,32 | 28,18 | 3,22% | 27.140,00 |
| 08.02.2022 | 27,30 | 27,66 | 26,90 | 27,30 | -0,73% | 29.517,00 |
| 07.02.2022 | 27,00 | 28,30 | 27,00 | 27,50 | 2,61% | 65.115,00 |
| 04.02.2022 | 28,94 | 29,32 | 26,08 | 26,80 | -7,14% | 50.424,00 |
| 03.02.2022 | 28,96 | 29,04 | 28,58 | 28,86 | -0,82% | 10.673,00 |
| 02.02.2022 | 28,36 | 29,70 | 28,36 | 29,10 | 2,18% | 53.877,00 |
| 01.02.2022 | 28,60 | 28,70 | 28,32 | 28,48 | -0,42% | 41.028,00 |
| 31.01.2022 | 28,16 | 29,02 | 28,16 | 28,60 | 1,78% | 29.613,00 |
| 28.01.2022 | 28,12 | 28,14 | 27,96 | 28,10 | 0,14% | 23.242,00 |
| 27.01.2022 | 28,00 | 28,06 | 27,56 | 28,06 | 0,21% | 38.691,00 |
| 26.01.2022 | 30,00 | 30,10 | 27,56 | 28,00 | 0,29% | 168.571,00 |
| 25.01.2022 | 27,92 | 28,00 | 27,62 | 27,92 | 0,14% | 6.103,00 |
| 24.01.2022 | 28,42 | 28,42 | 27,64 | 27,88 | -1,90% | 13.350,00 |
| 21.01.2022 | 28,60 | 28,60 | 28,30 | 28,42 | -0,91% | 14.295,00 |
| 20.01.2022 | 28,12 | 29,20 | 27,66 | 28,68 | 2,36% | 23.959,00 |
| 19.01.2022 | 27,56 | 28,80 | 27,40 | 28,02 | 2,04% | 25.946,00 |
| 18.01.2022 | 27,92 | 27,92 | 26,64 | 27,46 | -1,79% | 22.948,00 |
| 17.01.2022 | 27,82 | 28,16 | 27,72 | 27,96 | 0,07% | 14.118,00 |
| 14.01.2022 | 28,30 | 28,38 | 27,34 | 27,94 | -1,27% | 23.537,00 |
| 13.01.2022 | 28,38 | 28,42 | 28,22 | 28,30 | 0,14% | 12.625,00 |
| 12.01.2022 | 28,26 | 28,48 | 28,22 | 28,26 | -0,21% | 14.926,00 |
| 11.01.2022 | 28,42 | 28,60 | 28,30 | 28,32 | -0,35% | 13.715,00 |
| 10.01.2022 | 28,50 | 28,60 | 28,32 | 28,42 | -0,28% | 23.194,00 |
| 07.01.2022 | 28,60 | 28,72 | 28,50 | 28,50 | -0,42% | 13.206,00 |
| 06.01.2022 | 28,68 | 28,82 | 28,58 | 28,62 | -0,07% | 19.945,00 |
| 05.01.2022 | 28,54 | 28,86 | 28,54 | 28,64 | 0,35% | 29.068,00 |
| 04.01.2022 | 28,58 | 28,76 | 28,54 | 28,54 | -0,28% | 22.541,00 |
| 03.01.2022 | 28,54 | 28,80 | 28,46 | 28,62 | -0,49% | 23.926,00 |
| 30.12.2021 | 28,70 | 28,78 | 28,66 | 28,76 | 0,35% | 7.795,00 |
| 29.12.2021 | 28,54 | 28,90 | 28,54 | 28,66 | -0,21% | 22.211,00 |