64,850€
1,25%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 65,30 | 65,68 | 63,95 | 64,90 | -0,38% | - |
| 02.05.2024 | 64,55 | 65,60 | 64,48 | 65,15 | 0,62% | - |
| 30.04.2024 | 64,50 | 65,03 | 64,20 | 64,75 | 0,31% | - |
| 29.04.2024 | 63,83 | 65,05 | 63,60 | 64,55 | 1,18% | - |
| 26.04.2024 | 62,95 | 64,20 | 62,80 | 63,80 | 1,51% | - |
| 25.04.2024 | 63,33 | 63,40 | 62,43 | 62,85 | -0,95% | - |
| 24.04.2024 | 63,45 | 63,88 | 62,83 | 63,45 | 0,20% | - |
| 23.04.2024 | 62,18 | 63,95 | 61,98 | 63,33 | 1,85% | - |
| 22.04.2024 | 60,50 | 62,65 | 60,35 | 62,18 | 3,37% | - |
| 19.04.2024 | 58,88 | 60,40 | 58,85 | 60,15 | 1,48% | - |
| 18.04.2024 | 58,08 | 60,48 | 57,83 | 59,28 | 2,11% | - |
| 17.04.2024 | 57,55 | 58,43 | 57,35 | 58,05 | 0,83% | - |
| 16.04.2024 | 57,05 | 57,73 | 56,58 | 57,58 | 0,79% | - |
| 15.04.2024 | 57,28 | 58,73 | 56,95 | 57,13 | -0,09% | - |
| 12.04.2024 | 58,05 | 58,93 | 56,68 | 57,18 | 0,13% | - |
| 11.04.2024 | 57,70 | 58,08 | 56,88 | 57,10 | -1,04% | - |
| 10.04.2024 | 56,15 | 57,93 | 55,88 | 57,70 | 1,76% | - |
| 09.04.2024 | 57,10 | 58,30 | 56,38 | 56,70 | -0,74% | - |
| 08.04.2024 | 56,65 | 57,90 | 56,58 | 57,13 | 0,71% | - |
| 05.04.2024 | 55,63 | 56,88 | 55,25 | 56,73 | 2,07% | - |
| 04.04.2024 | 54,40 | 56,70 | 54,03 | 55,58 | 2,21% | - |
| 03.04.2024 | 54,10 | 54,65 | 53,85 | 54,38 | 0,37% | - |
| 02.04.2024 | 54,93 | 55,15 | 53,58 | 54,18 | -2,21% | - |
| 28.03.2024 | 55,75 | 56,53 | 55,00 | 55,40 | -0,09% | - |
| 27.03.2024 | 55,58 | 56,13 | 54,83 | 55,45 | 0,05% | - |
| 26.03.2024 | 54,40 | 55,58 | 54,23 | 55,43 | 0,82% | - |
| 25.03.2024 | 55,55 | 56,10 | 54,60 | 54,98 | -0,95% | - |
| 22.03.2024 | 58,75 | 59,20 | 53,85 | 55,50 | -3,56% | - |
| 21.03.2024 | 59,03 | 60,58 | 56,40 | 57,55 | -2,87% | - |
| 20.03.2024 | 57,50 | 59,35 | 56,23 | 59,25 | 1,98% | - |
| 19.03.2024 | 57,95 | 59,70 | 56,20 | 58,10 | 1,62% | 572,00 |
| 18.03.2024 | 57,80 | 59,40 | 52,02 | 57,18 | 1,60% | - |
| 15.03.2024 | 59,05 | 59,40 | 55,70 | 56,28 | -2,89% | - |
| 14.03.2024 | 59,13 | 60,20 | 55,49 | 57,95 | 0,17% | - |
| 13.03.2024 | 57,80 | 59,30 | 55,98 | 57,85 | -0,90% | - |
| 12.03.2024 | 58,05 | 58,60 | 38,52 | 58,38 | 0,09% | - |
| 11.03.2024 | 58,90 | 59,10 | 56,20 | 58,33 | -1,14% | - |
| 08.03.2024 | 60,30 | 60,73 | 58,60 | 59,00 | -2,20% | - |
| 07.03.2024 | 59,93 | 60,88 | 59,88 | 60,33 | 0,58% | - |
| 06.03.2024 | 59,78 | 60,10 | 59,70 | 59,98 | 0,29% | - |
| 05.03.2024 | 61,13 | 61,78 | 59,65 | 59,80 | -2,29% | - |
| 04.03.2024 | 61,33 | 61,90 | 59,50 | 61,20 | -0,41% | - |
| 01.03.2024 | 61,85 | 61,90 | 61,10 | 61,45 | -0,49% | - |
| 29.02.2024 | 61,25 | 62,23 | 61,00 | 61,75 | 0,86% | - |
| 28.02.2024 | 59,40 | 61,55 | 59,40 | 61,23 | 2,25% | - |
| 27.02.2024 | 59,85 | 60,85 | 59,70 | 59,88 | -0,99% | 1,00 |
| 26.02.2024 | 61,00 | 61,45 | 60,20 | 60,48 | -0,82% | - |
| 23.02.2024 | 61,13 | 61,25 | 60,63 | 60,98 | -0,16% | - |
| 22.02.2024 | 61,58 | 61,80 | 60,25 | 61,08 | -0,61% | - |
| 21.02.2024 | 61,58 | 62,50 | 60,83 | 61,45 | -0,28% | - |
| 20.02.2024 | 63,15 | 63,23 | 61,53 | 61,63 | -2,53% | - |
| 19.02.2024 | 63,35 | 63,40 | 63,13 | 63,23 | -0,28% | - |
| 16.02.2024 | 63,83 | 64,45 | 63,18 | 63,40 | -0,82% | - |
| 15.02.2024 | 62,58 | 64,83 | 62,28 | 63,93 | 2,36% | - |
| 14.02.2024 | 58,60 | 62,93 | 58,60 | 62,45 | 6,57% | - |
| 13.02.2024 | 58,63 | 59,35 | 57,38 | 58,60 | -0,09% | 17,00 |
| 12.02.2024 | 58,60 | 59,48 | 58,50 | 58,65 | -0,04% | - |
| 09.02.2024 | 56,90 | 59,00 | 56,83 | 58,68 | 3,07% | - |
| 08.02.2024 | 56,08 | 56,95 | 55,95 | 56,93 | 1,43% | 6,00 |
| 07.02.2024 | 56,53 | 56,68 | 56,00 | 56,13 | -0,75% | - |
| 06.02.2024 | 55,78 | 57,05 | 55,73 | 56,55 | 1,21% | - |
| 05.02.2024 | 57,48 | 57,75 | 55,88 | 55,88 | -2,83% | - |
| 02.02.2024 | 56,60 | 57,68 | 56,60 | 57,50 | 0,57% | - |
| 01.02.2024 | 56,43 | 57,45 | 56,18 | 57,18 | 1,60% | - |
| 31.01.2024 | 56,90 | 57,20 | 56,23 | 56,28 | -0,88% | - |
| 30.01.2024 | 54,78 | 57,40 | 54,40 | 56,78 | 3,79% | - |
| 29.01.2024 | 53,25 | 54,95 | 53,15 | 54,70 | 2,72% | - |
| 26.01.2024 | 53,13 | 54,18 | 52,95 | 53,25 | 0,05% | - |
| 25.01.2024 | 53,08 | 53,75 | 52,48 | 53,23 | 0,47% | - |
| 24.01.2024 | 53,95 | 54,33 | 52,50 | 52,98 | -1,85% | - |
| 23.01.2024 | 54,08 | 54,88 | 53,83 | 53,98 | -0,37% | - |
| 22.01.2024 | 53,98 | 54,75 | 53,63 | 54,18 | 0,23% | - |
| 19.01.2024 | 53,35 | 54,45 | 52,83 | 54,05 | 1,12% | - |
| 18.01.2024 | 52,40 | 53,68 | 52,25 | 53,45 | 1,86% | - |
| 17.01.2024 | 52,98 | 53,43 | 52,48 | 52,48 | -1,27% | - |
| 16.01.2024 | 54,40 | 54,65 | 52,58 | 53,15 | -2,25% | - |
| 15.01.2024 | 54,38 | 54,43 | 54,18 | 54,38 | 0,05% | - |
| 12.01.2024 | 53,70 | 54,68 | 53,35 | 54,35 | 1,16% | - |
| 11.01.2024 | 52,28 | 54,23 | 52,08 | 53,73 | 2,82% | - |
| 10.01.2024 | 53,58 | 53,83 | 51,80 | 52,25 | -2,70% | - |
| 09.01.2024 | 53,63 | 53,85 | 52,33 | 53,70 | -0,05% | - |
| 08.01.2024 | 54,68 | 54,88 | 50,28 | 53,73 | -2,14% | - |
| 05.01.2024 | 55,55 | 55,93 | 54,78 | 54,90 | -0,95% | - |
| 04.01.2024 | 56,03 | 56,55 | 55,43 | 55,43 | -1,03% | - |
| 03.01.2024 | 56,70 | 56,83 | 55,95 | 56,00 | -1,41% | 572,00 |
| 02.01.2024 | 56,55 | 57,33 | 56,30 | 56,80 | 0,13% | - |
| 29.12.2023 | 56,73 | 56,83 | 56,60 | 56,73 | 0,13% | - |
| 28.12.2023 | 56,80 | 57,23 | 56,25 | 56,65 | -0,26% | 41,00 |
| 27.12.2023 | 57,85 | 58,15 | 56,63 | 56,80 | -1,56% | - |
| 22.12.2023 | 63,70 | 64,28 | 57,55 | 57,70 | -10,33% | - |
| 21.12.2023 | 65,15 | 67,05 | 64,03 | 64,35 | -0,89% | - |
| 20.12.2023 | 65,98 | 66,33 | 64,93 | 64,93 | -1,40% | - |
| 19.12.2023 | 64,68 | 66,08 | 64,38 | 65,85 | 2,09% | - |
| 18.12.2023 | 65,10 | 65,68 | 64,23 | 64,50 | -0,92% | - |
| 15.12.2023 | 64,05 | 65,18 | 64,05 | 65,10 | 0,93% | - |
| 14.12.2023 | 65,65 | 65,98 | 63,48 | 64,50 | -1,64% | - |
| 13.12.2023 | 65,75 | 65,83 | 65,00 | 65,58 | 0,00% | - |
| 12.12.2023 | 65,80 | 66,43 | 65,10 | 65,58 | -0,30% | - |
| 11.12.2023 | 64,55 | 65,83 | 64,38 | 65,78 | 1,82% | - |
| 08.12.2023 | 64,28 | 64,98 | 63,88 | 64,60 | 0,66% | - |