Börse:
28,780€
-1,44%
Echtzeit-Aktienkurs Aareal Bank AG
Bid:
28,780€
Ask:
28,780€
Aktienkurse zur Aareal Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 28,83 | 29,33 | 28,71 | 28,82 | -1,40% | 18.492,00 |
| 25.11.2021 | 29,36 | 29,58 | 29,16 | 29,23 | -0,14% | 27.626,00 |
| 24.11.2021 | 29,03 | 29,41 | 29,00 | 29,27 | 0,69% | 29.578,00 |
| 23.11.2021 | 28,78 | 29,38 | 28,73 | 29,07 | 3,64% | 54.144,00 |
| 22.11.2021 | 28,11 | 28,36 | 27,87 | 28,05 | -0,21% | 9.192,00 |
| 19.11.2021 | 28,13 | 28,15 | 27,48 | 28,11 | 0,11% | 6.530,00 |
| 18.11.2021 | 28,04 | 28,19 | 27,91 | 28,08 | 0,18% | - |
| 17.11.2021 | 28,01 | 28,29 | 27,91 | 28,03 | 0,47% | 9.185,00 |
| 16.11.2021 | 28,03 | 28,13 | 27,89 | 27,90 | -0,43% | 21.590,00 |
| 15.11.2021 | 28,13 | 28,33 | 27,93 | 28,02 | -0,50% | 15.383,00 |
| 12.11.2021 | 28,68 | 28,70 | 27,84 | 28,16 | -1,85% | 6.316,00 |
| 11.11.2021 | 28,24 | 29,31 | 28,23 | 28,69 | 1,81% | 11.770,00 |
| 10.11.2021 | 28,17 | 28,50 | 28,02 | 28,18 | 0,00% | 11.974,00 |
| 09.11.2021 | 28,12 | 28,31 | 28,05 | 28,18 | 0,18% | 13.020,00 |
| 08.11.2021 | 28,00 | 28,68 | 27,97 | 28,13 | 0,72% | 18.845,00 |
| 05.11.2021 | 27,88 | 28,10 | 27,74 | 27,93 | 0,11% | 8.850,00 |
| 04.11.2021 | 27,98 | 28,22 | 27,70 | 27,90 | -0,21% | 4.468,00 |
| 03.11.2021 | 27,87 | 28,16 | 27,58 | 27,96 | 0,22% | 3.920,00 |
| 02.11.2021 | 27,48 | 27,94 | 27,36 | 27,90 | 1,45% | 32.050,00 |
| 01.11.2021 | 27,63 | 27,93 | 27,44 | 27,50 | -0,51% | 7.755,00 |
| 29.10.2021 | 27,13 | 27,74 | 27,01 | 27,64 | 1,43% | 3.135,00 |
| 28.10.2021 | 27,04 | 27,45 | 26,89 | 27,25 | 0,96% | - |
| 27.10.2021 | 27,19 | 27,21 | 26,90 | 26,99 | -0,63% | 5.800,00 |
| 26.10.2021 | 27,02 | 27,54 | 26,98 | 27,16 | 0,59% | 3.600,00 |
| 25.10.2021 | 27,03 | 27,34 | 26,61 | 27,00 | -0,37% | 2.730,00 |
| 22.10.2021 | 27,18 | 27,26 | 26,93 | 27,10 | -0,29% | 12.483,00 |
| 21.10.2021 | 26,92 | 27,18 | 26,72 | 27,18 | 0,48% | 9.180,00 |
| 20.10.2021 | 26,85 | 27,36 | 26,85 | 27,05 | 0,56% | 13.872,00 |
| 19.10.2021 | 27,47 | 28,04 | 26,50 | 26,90 | -1,97% | 14.464,00 |
| 18.10.2021 | 27,48 | 27,64 | 27,33 | 27,44 | -0,40% | 3.927,00 |
| 15.10.2021 | 27,38 | 27,84 | 27,36 | 27,55 | 0,73% | 11.900,00 |
| 14.10.2021 | 27,46 | 27,67 | 27,25 | 27,35 | -0,36% | 6.935,00 |
| 13.10.2021 | 27,37 | 27,61 | 27,24 | 27,45 | 0,29% | 9.440,00 |
| 12.10.2021 | 27,30 | 27,62 | 27,18 | 27,37 | 0,00% | 13.658,00 |
| 11.10.2021 | 27,95 | 28,24 | 27,34 | 27,37 | -2,39% | 9.472,00 |
| 08.10.2021 | 28,29 | 29,18 | 27,63 | 28,04 | -0,64% | 34.915,00 |
| 07.10.2021 | 23,70 | 29,91 | 23,50 | 28,22 | 19,63% | 57.937,00 |
| 06.10.2021 | 23,65 | 23,91 | 23,15 | 23,59 | -0,84% | 14.200,00 |
| 05.10.2021 | 23,63 | 24,02 | 23,46 | 23,79 | 0,72% | 9.794,00 |
| 04.10.2021 | 23,96 | 24,18 | 23,61 | 23,62 | -2,07% | 30.060,00 |
| 01.10.2021 | 23,78 | 24,30 | 23,56 | 24,12 | 0,84% | - |
| 30.09.2021 | 24,45 | 24,57 | 23,82 | 23,92 | -1,69% | 23.570,00 |
| 29.09.2021 | 24,29 | 24,54 | 23,66 | 24,33 | 0,45% | 4.560,00 |
| 28.09.2021 | 24,28 | 24,60 | 23,98 | 24,22 | -0,08% | 29.190,00 |
| 27.09.2021 | 23,61 | 24,30 | 23,49 | 24,24 | 3,37% | 4.390,00 |
| 24.09.2021 | 22,98 | 23,58 | 22,90 | 23,45 | 2,09% | 17.390,00 |
| 23.09.2021 | 22,85 | 23,24 | 22,83 | 22,97 | 0,79% | 16.320,00 |
| 22.09.2021 | 22,20 | 22,94 | 22,20 | 22,79 | 3,22% | 13.200,00 |
| 21.09.2021 | 22,24 | 22,62 | 22,08 | 22,08 | -0,36% | 9.304,00 |
| 20.09.2021 | 22,47 | 22,55 | 22,01 | 22,16 | -2,21% | 26.580,00 |
| 17.09.2021 | 22,77 | 22,95 | 22,62 | 22,66 | -0,40% | 3.700,00 |
| 16.09.2021 | 22,85 | 23,45 | 22,64 | 22,75 | -0,61% | 8.690,00 |
| 15.09.2021 | 22,43 | 22,98 | 22,38 | 22,89 | 2,19% | 3.375,00 |
| 14.09.2021 | 22,63 | 22,77 | 22,38 | 22,40 | -0,97% | 12.541,00 |
| 13.09.2021 | 22,14 | 22,72 | 22,14 | 22,62 | 2,54% | 28.250,00 |
| 10.09.2021 | 22,41 | 22,57 | 22,05 | 22,06 | -0,72% | 5.900,00 |
| 09.09.2021 | 21,98 | 22,44 | 21,76 | 22,22 | 0,54% | 14.180,00 |
| 08.09.2021 | 22,28 | 22,32 | 22,00 | 22,10 | -0,54% | 4.150,00 |
| 07.09.2021 | 22,41 | 22,50 | 22,22 | 22,22 | -0,89% | 5.600,00 |
| 06.09.2021 | 22,30 | 22,45 | 22,20 | 22,42 | -0,09% | 17.500,00 |
| 02.09.2021 | 22,39 | 22,60 | 22,19 | 22,44 | 0,18% | 7.200,00 |
| 01.09.2021 | 22,50 | 22,92 | 22,12 | 22,40 | 0,27% | 23.100,00 |
| 31.08.2021 | 22,42 | 22,58 | 22,00 | 22,34 | 0,18% | 4.465,00 |
| 30.08.2021 | 22,04 | 22,38 | 21,90 | 22,30 | 3,43% | 2.110,00 |
| 26.08.2021 | 21,44 | 21,93 | 21,22 | 21,56 | 0,56% | 8.575,00 |
| 25.08.2021 | 21,10 | 21,60 | 21,10 | 21,44 | 1,80% | 8.900,00 |
| 24.08.2021 | 20,81 | 21,16 | 20,75 | 21,06 | 1,84% | 5.700,00 |
| 23.08.2021 | 20,58 | 20,90 | 20,56 | 20,68 | 1,17% | 9.525,00 |
| 19.08.2021 | 20,24 | 20,64 | 19,99 | 20,44 | 0,59% | 10.017,00 |
| 18.08.2021 | 20,24 | 20,52 | 20,01 | 20,32 | 0,69% | 33.500,00 |
| 17.08.2021 | 20,71 | 20,77 | 19,66 | 20,18 | -3,07% | 20.965,00 |
| 16.08.2021 | 21,92 | 22,04 | 20,57 | 20,82 | -1,79% | 7.095,00 |
| 12.08.2021 | 21,55 | 21,69 | 20,96 | 21,20 | -1,58% | 13.176,00 |
| 11.08.2021 | 21,30 | 21,73 | 21,12 | 21,54 | 1,32% | 3.854,00 |
| 10.08.2021 | 21,18 | 21,38 | 20,98 | 21,26 | 0,33% | 6.020,00 |
| 09.08.2021 | 20,89 | 21,30 | 20,85 | 21,19 | 1,68% | 2.000,00 |
| 05.08.2021 | 20,61 | 20,91 | 20,42 | 20,84 | 1,66% | 24.121,00 |
| 04.08.2021 | 20,64 | 20,74 | 20,34 | 20,50 | -0,19% | 2.625,00 |
| 03.08.2021 | 21,12 | 21,27 | 20,26 | 20,54 | -2,65% | 1.336,00 |
| 02.08.2021 | 21,27 | 21,48 | 20,87 | 21,10 | -0,75% | 10.453,00 |
| 29.07.2021 | 21,01 | 21,52 | 20,88 | 21,26 | 1,14% | 2.988,00 |
| 28.07.2021 | 20,42 | 21,17 | 20,32 | 21,02 | 3,75% | 12.632,00 |
| 27.07.2021 | 20,47 | 20,49 | 20,02 | 20,26 | -1,07% | 9.178,00 |
| 26.07.2021 | 20,07 | 20,58 | 19,92 | 20,48 | 1,99% | 12.117,00 |
| 22.07.2021 | 20,21 | 20,47 | 20,00 | 20,08 | -0,40% | 554,00 |
| 21.07.2021 | 19,55 | 20,21 | 19,44 | 20,16 | 3,12% | 4.450,00 |
| 20.07.2021 | 19,36 | 19,64 | 19,20 | 19,55 | 0,93% | 1.295,00 |
| 19.07.2021 | 19,82 | 19,95 | 19,04 | 19,37 | -2,42% | 1.365,00 |
| 16.07.2021 | 19,89 | 20,43 | 19,79 | 19,85 | -0,15% | 5.253,00 |
| 15.07.2021 | 19,85 | 20,01 | 19,56 | 19,88 | 0,10% | 3.125,00 |
| 14.07.2021 | 19,87 | 20,00 | 19,70 | 19,86 | -0,60% | 2.735,00 |
| 13.07.2021 | 19,91 | 20,16 | 19,77 | 19,98 | 0,30% | 14.200,00 |
| 12.07.2021 | 19,82 | 20,04 | 19,48 | 19,92 | 0,50% | 4.050,00 |
| 09.07.2021 | 19,46 | 19,98 | 19,39 | 19,82 | 1,95% | 1.540,00 |
| 08.07.2021 | 19,65 | 19,71 | 19,13 | 19,44 | -1,24% | 4.200,00 |
| 07.07.2021 | 19,85 | 19,92 | 19,47 | 19,69 | -0,83% | 11.547,00 |
| 06.07.2021 | 20,04 | 20,10 | 19,78 | 19,85 | -1,00% | 19.163,00 |
| 05.07.2021 | 19,59 | 20,10 | 19,45 | 20,05 | 2,53% | 1.950,00 |
| 02.07.2021 | 19,53 | 19,85 | 19,33 | 19,56 | 0,08% | 9.381,00 |
| 01.07.2021 | 19,52 | 19,60 | 19,29 | 19,54 | 0,08% | 4.195,00 |