82,750€
1,75%
Echtzeit-Aktienkurs AAON
Bid:
Ask:
Aktienkurse zur AAON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 81,43 | 83,05 | 81,14 | 82,71 | 1,70% | - |
| 22.04.2024 | 80,16 | 82,37 | 80,16 | 81,33 | 1,51% | - |
| 19.04.2024 | 80,17 | 81,36 | 79,04 | 80,12 | -0,06% | - |
| 18.04.2024 | 80,87 | 82,20 | 79,73 | 80,17 | -0,94% | - |
| 17.04.2024 | 82,89 | 83,53 | 80,75 | 80,93 | -2,35% | - |
| 16.04.2024 | 82,03 | 83,29 | 81,06 | 82,88 | 1,04% | - |
| 15.04.2024 | 81,77 | 83,89 | 81,27 | 82,03 | -0,82% | - |
| 12.04.2024 | 81,70 | 82,85 | 81,33 | 82,71 | 1,27% | - |
| 11.04.2024 | 82,07 | 82,21 | 80,48 | 81,67 | -0,21% | 26,00 |
| 10.04.2024 | 82,51 | 83,20 | 79,61 | 81,84 | -0,81% | - |
| 09.04.2024 | 85,54 | 86,00 | 80,55 | 82,51 | -3,59% | - |
| 08.04.2024 | 83,08 | 85,91 | 82,69 | 85,58 | 3,23% | - |
| 05.04.2024 | 78,99 | 83,03 | 78,99 | 82,90 | 4,95% | - |
| 04.04.2024 | 79,64 | 80,92 | 78,25 | 78,99 | -0,84% | - |
| 03.04.2024 | 79,22 | 80,51 | 78,66 | 79,66 | 0,71% | - |
| 02.04.2024 | 82,37 | 82,66 | 78,38 | 79,10 | -2,97% | 75,00 |
| 28.03.2024 | 80,06 | 81,70 | 79,73 | 81,53 | 1,79% | - |
| 27.03.2024 | 79,97 | 81,00 | 79,14 | 80,09 | 0,23% | - |
| 26.03.2024 | 78,86 | 80,24 | 78,86 | 79,91 | 1,33% | - |
| 25.03.2024 | 79,60 | 79,99 | 78,62 | 78,86 | -1,36% | - |
| 22.03.2024 | 81,35 | 82,08 | 79,81 | 79,95 | -1,81% | - |
| 21.03.2024 | 78,14 | 81,55 | 78,14 | 81,43 | 4,18% | 24,00 |
| 20.03.2024 | 78,36 | 79,16 | 77,43 | 78,16 | -0,40% | - |
| 19.03.2024 | 76,29 | 78,49 | 75,82 | 78,47 | 2,98% | - |
| 18.03.2024 | 75,26 | 77,23 | 75,05 | 76,20 | 0,70% | - |
| 15.03.2024 | 74,69 | 76,93 | 74,13 | 75,67 | 1,55% | - |
| 14.03.2024 | 73,73 | 74,66 | 73,26 | 74,52 | 1,05% | - |
| 13.03.2024 | 73,21 | 74,44 | 72,84 | 73,74 | 0,71% | - |
| 12.03.2024 | 72,98 | 73,77 | 72,70 | 73,22 | 0,25% | - |
| 11.03.2024 | 75,11 | 75,12 | 72,02 | 73,04 | -2,27% | 150,00 |
| 08.03.2024 | 74,51 | 76,09 | 73,97 | 74,73 | 0,88% | - |
| 07.03.2024 | 74,32 | 74,96 | 73,73 | 74,08 | -0,38% | 6,00 |
| 06.03.2024 | 75,50 | 75,72 | 74,03 | 74,36 | -0,32% | - |
| 05.03.2024 | 76,00 | 76,06 | 73,62 | 74,60 | -1,71% | - |
| 04.03.2024 | 76,79 | 77,27 | 75,69 | 75,90 | -1,18% | - |
| 01.03.2024 | 77,67 | 78,72 | 76,09 | 76,80 | -1,30% | - |
| 29.02.2024 | 82,12 | 84,17 | 75,69 | 77,81 | -5,24% | - |
| 28.02.2024 | 79,38 | 86,28 | 78,35 | 82,12 | 3,80% | 8,00 |
| 27.02.2024 | 78,56 | 79,73 | 77,70 | 79,11 | 0,69% | - |
| 26.02.2024 | 77,91 | 78,77 | 76,98 | 78,57 | 1,07% | - |
| 23.02.2024 | 76,51 | 77,97 | 75,54 | 77,74 | 1,70% | - |
| 22.02.2024 | 75,70 | 78,10 | 75,59 | 76,44 | 1,00% | - |
| 21.02.2024 | 75,64 | 76,10 | 74,92 | 75,68 | 0,11% | - |
| 20.02.2024 | 78,37 | 78,37 | 75,16 | 75,60 | -3,53% | - |
| 19.02.2024 | 78,22 | 79,10 | 77,91 | 78,37 | 0,15% | - |
| 16.02.2024 | 78,53 | 80,04 | 77,32 | 78,25 | -0,36% | - |
| 15.02.2024 | 76,17 | 79,12 | 75,89 | 78,53 | 3,15% | - |
| 14.02.2024 | 74,48 | 76,42 | 73,81 | 76,14 | 2,19% | - |
| 13.02.2024 | 76,31 | 77,07 | 73,14 | 74,50 | -2,40% | - |
| 12.02.2024 | 76,06 | 76,94 | 75,18 | 76,33 | 1,13% | - |
| 09.02.2024 | 73,02 | 75,52 | 72,99 | 75,48 | 3,61% | - |
| 08.02.2024 | 69,92 | 73,85 | 69,20 | 72,85 | 4,13% | 98,00 |
| 07.02.2024 | 67,02 | 70,18 | 66,82 | 69,96 | 4,33% | - |
| 06.02.2024 | 66,87 | 67,81 | 66,47 | 67,06 | 0,01% | - |
| 05.02.2024 | 67,97 | 68,22 | 65,90 | 67,05 | -1,37% | - |
| 02.02.2024 | 66,46 | 68,11 | 65,91 | 67,98 | 2,38% | 15,00 |
| 01.02.2024 | 64,85 | 66,48 | 64,76 | 66,40 | 2,04% | - |
| 31.01.2024 | 68,21 | 68,21 | 64,89 | 65,07 | -4,57% | - |
| 30.01.2024 | 65,61 | 68,20 | 64,94 | 68,19 | 4,02% | - |
| 29.01.2024 | 64,39 | 65,59 | 64,39 | 65,55 | 1,76% | - |
| 26.01.2024 | 64,76 | 65,22 | 64,13 | 64,42 | -0,49% | - |
| 25.01.2024 | 64,19 | 65,48 | 63,48 | 64,73 | 0,92% | 300,00 |
| 24.01.2024 | 65,09 | 65,72 | 64,07 | 64,14 | -1,51% | - |
| 23.01.2024 | 66,48 | 67,42 | 65,04 | 65,13 | -1,70% | - |
| 22.01.2024 | 64,53 | 66,73 | 64,31 | 66,25 | 2,67% | - |
| 19.01.2024 | 64,68 | 65,22 | 64,01 | 64,53 | -0,28% | 52,00 |
| 18.01.2024 | 64,33 | 65,29 | 64,13 | 64,71 | 0,56% | - |
| 17.01.2024 | 64,33 | 64,67 | 63,22 | 64,35 | -0,02% | - |
| 16.01.2024 | 64,67 | 65,28 | 63,84 | 64,36 | -0,48% | - |
| 15.01.2024 | 64,68 | 64,82 | 64,56 | 64,67 | -0,12% | - |
| 12.01.2024 | 65,01 | 66,17 | 64,05 | 64,75 | -0,40% | - |
| 11.01.2024 | 65,48 | 65,89 | 64,64 | 65,01 | -0,77% | - |
| 10.01.2024 | 66,49 | 66,69 | 65,39 | 65,52 | -1,53% | - |
| 09.01.2024 | 67,30 | 68,00 | 66,20 | 66,53 | -1,07% | - |
| 08.01.2024 | 65,85 | 67,31 | 65,85 | 67,25 | 1,56% | - |
| 05.01.2024 | 67,38 | 67,68 | 65,55 | 66,22 | -1,76% | - |
| 04.01.2024 | 66,94 | 67,75 | 66,38 | 67,40 | 0,66% | - |
| 03.01.2024 | 68,09 | 68,09 | 66,32 | 66,96 | -0,81% | - |
| 02.01.2024 | 66,48 | 67,74 | 66,48 | 67,51 | 1,55% | - |
| 29.12.2023 | 67,11 | 67,40 | 66,48 | 66,48 | -0,72% | - |
| 28.12.2023 | 66,82 | 67,25 | 66,28 | 66,96 | 0,34% | - |
| 27.12.2023 | 66,66 | 67,80 | 66,46 | 66,73 | 0,14% | 14,00 |
| 22.12.2023 | 65,74 | 66,87 | 65,55 | 66,64 | 1,32% | - |
| 21.12.2023 | 65,60 | 66,43 | 65,34 | 65,78 | 0,39% | - |
| 20.12.2023 | 65,90 | 67,04 | 65,50 | 65,52 | -0,55% | - |
| 19.12.2023 | 64,76 | 66,04 | 64,54 | 65,88 | 1,64% | - |
| 18.12.2023 | 65,38 | 65,61 | 64,53 | 64,82 | -0,78% | - |
| 15.12.2023 | 65,40 | 66,11 | 64,47 | 65,33 | 0,83% | - |
| 14.12.2023 | 61,95 | 65,19 | 61,50 | 64,79 | 4,47% | - |
| 13.12.2023 | 62,00 | 62,40 | 59,83 | 62,02 | 0,10% | - |
| 12.12.2023 | 61,54 | 62,05 | 61,04 | 61,96 | 0,68% | - |
| 11.12.2023 | 60,31 | 61,66 | 60,31 | 61,54 | 1,40% | - |
| 08.12.2023 | 60,44 | 61,76 | 59,88 | 60,69 | 0,53% | - |
| 07.12.2023 | 59,40 | 60,44 | 58,81 | 60,37 | 1,60% | - |
| 06.12.2023 | 58,73 | 60,01 | 58,47 | 59,42 | 1,17% | - |
| 05.12.2023 | 59,49 | 59,55 | 58,49 | 58,73 | -1,21% | - |
| 04.12.2023 | 57,53 | 59,68 | 57,10 | 59,45 | 3,36% | - |
| 01.12.2023 | 57,49 | 58,43 | 57,27 | 57,52 | -0,02% | - |
| 30.11.2023 | 56,56 | 57,71 | 56,15 | 57,53 | 1,91% | - |
| 29.11.2023 | 56,23 | 57,52 | 56,23 | 56,45 | 0,14% | - |