82,650€
3,62%
Echtzeit-Aktienkurs AAON
Bid:
Ask:
Aktienkurse zur AAON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 80,90 | 80,90 | 80,90 | 80,90 | 1,43% | - |
| 22.04.2024 | 79,68 | 79,76 | 79,68 | 79,76 | 0,53% | 58,00 |
| 19.04.2024 | 79,34 | 79,34 | 79,34 | 79,34 | -1,37% | - |
| 18.04.2024 | 80,44 | 80,44 | 80,44 | 80,44 | -2,31% | - |
| 17.04.2024 | 82,34 | 82,34 | 82,34 | 82,34 | 1,11% | - |
| 16.04.2024 | 81,44 | 81,44 | 81,44 | 81,44 | -0,95% | - |
| 15.04.2024 | 82,22 | 82,22 | 82,22 | 82,22 | 1,26% | - |
| 12.04.2024 | 81,20 | 81,20 | 81,20 | 81,20 | -0,12% | - |
| 11.04.2024 | 81,30 | 81,30 | 81,30 | 81,30 | -0,81% | - |
| 10.04.2024 | 81,96 | 81,96 | 81,96 | 81,96 | -3,62% | - |
| 09.04.2024 | 85,04 | 85,04 | 85,04 | 85,04 | 1,75% | - |
| 08.04.2024 | 83,52 | 83,58 | 83,52 | 83,58 | 6,34% | 45,00 |
| 05.04.2024 | 78,60 | 78,60 | 78,60 | 78,60 | -0,53% | - |
| 04.04.2024 | 79,02 | 79,02 | 79,02 | 79,02 | 0,82% | - |
| 03.04.2024 | 78,38 | 78,38 | 78,38 | 78,38 | -3,66% | - |
| 02.04.2024 | 81,36 | 81,36 | 81,36 | 81,36 | 0,74% | - |
| 28.03.2024 | 80,76 | 80,76 | 80,76 | 80,76 | 1,61% | 14,00 |
| 27.03.2024 | 79,48 | 79,48 | 79,48 | 79,48 | 1,46% | - |
| 26.03.2024 | 78,34 | 78,34 | 78,34 | 78,34 | -1,11% | - |
| 25.03.2024 | 79,22 | 79,22 | 79,22 | 79,22 | -2,29% | - |
| 22.03.2024 | 81,08 | 81,08 | 81,08 | 81,08 | 4,51% | - |
| 21.03.2024 | 77,58 | 77,58 | 77,58 | 77,58 | -0,26% | - |
| 20.03.2024 | 77,78 | 77,78 | 77,78 | 77,78 | 2,80% | - |
| 19.03.2024 | 75,66 | 75,66 | 75,66 | 75,66 | 0,61% | - |
| 18.03.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 1,59% | - |
| 15.03.2024 | 74,02 | 74,02 | 74,02 | 74,02 | 1,01% | - |
| 14.03.2024 | 73,26 | 73,28 | 73,26 | 73,28 | 0,94% | 275,00 |
| 13.03.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 0,11% | - |
| 12.03.2024 | 72,52 | 72,52 | 72,52 | 72,52 | -0,63% | - |
| 11.03.2024 | 74,02 | 74,02 | 72,98 | 72,98 | -3,47% | 145,00 |
| 08.03.2024 | 73,52 | 75,60 | 73,52 | 75,60 | 2,72% | 12,00 |
| 07.03.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -0,57% | - |
| 06.03.2024 | 74,02 | 74,02 | 74,02 | 74,02 | -1,70% | - |
| 05.03.2024 | 75,30 | 75,30 | 75,30 | 75,30 | -1,03% | - |
| 04.03.2024 | 76,08 | 76,08 | 76,08 | 76,08 | -2,71% | - |
| 01.03.2024 | 77,20 | 78,20 | 77,20 | 78,20 | -5,99% | 64,00 |
| 29.02.2024 | 83,18 | 83,18 | 83,18 | 83,18 | 5,21% | - |
| 28.02.2024 | 78,70 | 79,06 | 78,32 | 79,06 | 1,41% | 130,00 |
| 27.02.2024 | 77,96 | 77,96 | 77,96 | 77,96 | -0,13% | - |
| 26.02.2024 | 76,98 | 78,06 | 76,98 | 78,06 | 2,98% | 120,00 |
| 23.02.2024 | 75,80 | 75,80 | 75,80 | 75,80 | -1,04% | - |
| 22.02.2024 | 75,38 | 76,60 | 75,38 | 76,60 | 2,08% | 10,00 |
| 21.02.2024 | 75,04 | 75,04 | 75,04 | 75,04 | -3,27% | - |
| 20.02.2024 | 77,58 | 77,58 | 77,58 | 77,58 | -0,08% | - |
| 19.02.2024 | 77,64 | 77,64 | 77,64 | 77,64 | -0,49% | - |
| 16.02.2024 | 78,02 | 78,02 | 78,02 | 78,02 | 3,26% | - |
| 15.02.2024 | 75,56 | 75,56 | 75,56 | 75,56 | 2,25% | - |
| 14.02.2024 | 73,90 | 73,90 | 73,90 | 73,90 | -2,38% | - |
| 13.02.2024 | 75,70 | 75,70 | 75,70 | 75,70 | 1,10% | - |
| 12.02.2024 | 74,88 | 74,88 | 74,88 | 74,88 | 3,34% | - |
| 09.02.2024 | 72,46 | 72,46 | 72,46 | 72,46 | 4,56% | - |
| 08.02.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 4,34% | - |
| 07.02.2024 | 66,42 | 66,42 | 66,42 | 66,42 | 0,24% | - |
| 06.02.2024 | 66,26 | 66,26 | 66,26 | 66,26 | -1,63% | - |
| 05.02.2024 | 67,36 | 67,36 | 67,36 | 67,36 | 2,06% | - |
| 02.02.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 2,39% | - |
| 01.02.2024 | 64,46 | 64,46 | 64,46 | 64,46 | -4,45% | - |
| 31.01.2024 | 67,46 | 67,46 | 67,46 | 67,46 | 3,78% | - |
| 30.01.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 1,88% | - |
| 29.01.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,47% | - |
| 26.01.2024 | 64,10 | 64,10 | 64,10 | 64,10 | 0,91% | - |
| 25.01.2024 | 63,52 | 63,52 | 63,52 | 63,52 | -1,64% | - |
| 24.01.2024 | 64,58 | 64,58 | 64,58 | 64,58 | -1,73% | - |
| 23.01.2024 | 65,50 | 66,74 | 65,50 | 65,72 | 2,78% | 95,00 |
| 22.01.2024 | 63,94 | 63,94 | 63,94 | 63,94 | -0,25% | - |
| 19.01.2024 | 64,10 | 64,10 | 64,10 | 64,10 | 0,79% | - |
| 18.01.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 1,24% | - |
| 17.01.2024 | 63,66 | 63,66 | 62,82 | 62,82 | -2,06% | 16,00 |
| 16.01.2024 | 64,14 | 64,14 | 64,14 | 64,14 | 0,16% | - |
| 15.01.2024 | 64,04 | 64,04 | 64,04 | 64,04 | -0,53% | - |
| 12.01.2024 | 64,38 | 64,38 | 64,38 | 64,38 | -0,77% | - |
| 11.01.2024 | 64,88 | 64,88 | 64,88 | 64,88 | -1,58% | - |
| 10.01.2024 | 65,92 | 65,92 | 65,92 | 65,92 | -1,14% | - |
| 09.01.2024 | 66,68 | 66,68 | 66,68 | 66,68 | 1,74% | - |
| 08.01.2024 | 65,54 | 65,54 | 65,54 | 65,54 | -1,97% | - |
| 05.01.2024 | 66,86 | 66,86 | 66,86 | 66,86 | 0,75% | - |
| 04.01.2024 | 66,36 | 66,36 | 66,36 | 66,36 | -0,84% | - |
| 03.01.2024 | 66,92 | 66,92 | 66,92 | 66,92 | 0,69% | - |
| 02.01.2024 | 66,46 | 66,46 | 66,46 | 66,46 | -0,03% | - |
| 29.12.2023 | 66,48 | 66,48 | 66,48 | 66,48 | 0,36% | - |
| 28.12.2023 | 66,24 | 66,24 | 66,24 | 66,24 | -0,57% | - |
| 27.12.2023 | 66,62 | 66,62 | 66,62 | 66,62 | 2,12% | - |
| 22.12.2023 | 65,24 | 65,24 | 65,24 | 65,24 | -1,87% | - |
| 21.12.2023 | 65,16 | 66,48 | 65,16 | 66,48 | 1,56% | 16,00 |
| 20.12.2023 | 65,46 | 65,46 | 65,46 | 65,46 | 2,03% | - |
| 19.12.2023 | 64,16 | 64,16 | 64,16 | 64,16 | -2,55% | - |
| 18.12.2023 | 64,62 | 65,84 | 64,62 | 65,84 | 2,14% | 160,00 |
| 15.12.2023 | 64,26 | 64,46 | 64,26 | 64,46 | 1,10% | 15,00 |
| 14.12.2023 | 61,44 | 63,76 | 61,44 | 63,76 | 1,66% | 109,00 |
| 13.12.2023 | 61,54 | 62,72 | 61,54 | 62,72 | 2,99% | 239,00 |
| 12.12.2023 | 60,90 | 60,90 | 60,90 | 60,90 | 1,40% | - |
| 11.12.2023 | 60,06 | 60,06 | 60,06 | 60,06 | 0,23% | - |
| 08.12.2023 | 59,92 | 59,92 | 59,92 | 59,92 | 1,87% | - |
| 07.12.2023 | 58,82 | 58,82 | 58,82 | 58,82 | 1,03% | - |
| 06.12.2023 | 58,22 | 58,22 | 58,22 | 58,22 | -0,99% | - |
| 05.12.2023 | 58,80 | 58,80 | 58,80 | 58,80 | 3,41% | - |
| 04.12.2023 | 56,86 | 56,86 | 56,86 | 56,86 | 0,07% | - |
| 01.12.2023 | 56,82 | 56,82 | 56,82 | 56,82 | 1,57% | - |
| 30.11.2023 | 55,94 | 55,94 | 55,94 | 55,94 | 0,39% | - |
| 29.11.2023 | 55,72 | 55,72 | 55,72 | 55,72 | -3,20% | - |