Börse:
16,630€
1,77%
Echtzeit-Aktienkurs Aareal Bank AG
Bid:
16,630€
Ask:
16,630€
Aktienkurse zur Aareal Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 16,50 | 16,97 | 16,26 | 16,61 | 1,65% | 219,00 |
| 22.10.2020 | 16,57 | 16,57 | 16,25 | 16,34 | -1,57% | 6.450,00 |
| 21.10.2020 | 17,10 | 17,11 | 16,60 | 16,60 | -2,58% | 1.136,00 |
| 20.10.2020 | 16,76 | 17,23 | 16,74 | 17,04 | 1,49% | 590,00 |
| 19.10.2020 | 16,85 | 17,15 | 16,79 | 16,79 | -1,29% | 2.500,00 |
| 16.10.2020 | 16,84 | 17,13 | 16,84 | 17,01 | 1,01% | 4.918,00 |
| 15.10.2020 | 16,69 | 16,93 | 16,41 | 16,84 | 0,18% | 6.211,00 |
| 14.10.2020 | 16,89 | 17,00 | 16,77 | 16,81 | -0,53% | 3.670,00 |
| 13.10.2020 | 17,50 | 17,50 | 16,85 | 16,90 | -3,32% | 4.230,00 |
| 12.10.2020 | 17,65 | 17,85 | 17,45 | 17,48 | -1,08% | 4.247,00 |
| 09.10.2020 | 17,94 | 17,97 | 17,64 | 17,67 | -1,56% | 1.900,00 |
| 08.10.2020 | 17,93 | 18,13 | 17,89 | 17,95 | 0,90% | 500,00 |
| 07.10.2020 | 18,14 | 18,33 | 17,72 | 17,79 | -1,71% | 3.688,00 |
| 06.10.2020 | 17,53 | 18,27 | 17,51 | 18,10 | 5,72% | 10.992,00 |
| 05.10.2020 | 16,61 | 17,33 | 16,61 | 17,12 | 3,26% | 7.470,00 |
| 02.10.2020 | 16,55 | 16,73 | 16,23 | 16,58 | 0,06% | 2.500,00 |
| 01.10.2020 | 17,07 | 17,07 | 16,56 | 16,57 | -2,93% | 4.801,00 |
| 30.09.2020 | 16,79 | 17,27 | 16,77 | 17,07 | 1,73% | 472,00 |
| 29.09.2020 | 16,96 | 16,96 | 16,73 | 16,78 | -0,83% | 132,00 |
| 28.09.2020 | 16,72 | 17,07 | 16,72 | 16,92 | 1,56% | 8.100,00 |
| 25.09.2020 | 16,88 | 17,03 | 16,51 | 16,66 | -0,42% | 946,00 |
| 24.09.2020 | 16,61 | 17,05 | 16,57 | 16,73 | 0,06% | 1.980,00 |
| 23.09.2020 | 16,80 | 17,29 | 16,72 | 16,72 | -0,36% | 4.660,00 |
| 22.09.2020 | 16,90 | 17,06 | 16,65 | 16,78 | -0,30% | 3.490,00 |
| 21.09.2020 | 17,41 | 17,41 | 16,50 | 16,83 | -3,39% | 10.380,00 |
| 18.09.2020 | 17,45 | 17,57 | 17,33 | 17,42 | 0,00% | 2.000,00 |
| 17.09.2020 | 17,32 | 17,61 | 17,32 | 17,42 | 0,35% | 151,00 |
| 16.09.2020 | 17,27 | 17,55 | 17,20 | 17,36 | 0,58% | 7.140,00 |
| 15.09.2020 | 17,70 | 17,80 | 17,23 | 17,26 | -2,43% | 4.160,00 |
| 14.09.2020 | 17,50 | 17,79 | 17,50 | 17,69 | 0,57% | 9.148,00 |
| 11.09.2020 | 17,88 | 17,92 | 17,50 | 17,59 | -1,46% | 3.460,00 |
| 10.09.2020 | 18,03 | 18,22 | 17,84 | 17,85 | -1,05% | 2.160,00 |
| 09.09.2020 | 18,01 | 18,09 | 17,84 | 18,04 | 0,28% | 898,00 |
| 08.09.2020 | 18,23 | 18,30 | 17,99 | 17,99 | -1,37% | 50,00 |
| 07.09.2020 | 17,94 | 18,73 | 17,94 | 18,24 | 0,94% | 3.006,00 |
| 04.09.2020 | 17,95 | 18,17 | 17,74 | 18,07 | 0,67% | 4.176,00 |
| 03.09.2020 | 18,07 | 18,40 | 17,92 | 17,95 | -0,55% | 11.380,00 |
| 02.09.2020 | 18,37 | 18,43 | 17,92 | 18,05 | -1,31% | 7.254,00 |
| 01.09.2020 | 18,73 | 18,73 | 18,08 | 18,29 | -2,51% | 2.202,00 |
| 31.08.2020 | 19,23 | 19,25 | 18,74 | 18,76 | -1,63% | 3.330,00 |
| 28.08.2020 | 18,94 | 19,14 | 18,85 | 19,07 | 0,98% | 10.150,00 |
| 27.08.2020 | 19,20 | 19,34 | 18,70 | 18,89 | -1,49% | 15.596,00 |
| 26.08.2020 | 18,86 | 19,24 | 18,80 | 19,17 | 1,48% | 2.871,00 |
| 25.08.2020 | 18,81 | 19,27 | 18,76 | 18,89 | 1,34% | 9.494,00 |
| 24.08.2020 | 18,45 | 18,80 | 18,30 | 18,64 | 2,25% | 4.212,00 |
| 21.08.2020 | 18,37 | 18,44 | 18,05 | 18,23 | -0,71% | 3.825,00 |
| 20.08.2020 | 18,19 | 18,38 | 18,11 | 18,36 | 0,77% | 20.714,00 |
| 19.08.2020 | 18,16 | 18,42 | 18,00 | 18,22 | 0,66% | 1.917,00 |
| 18.08.2020 | 18,43 | 18,47 | 18,08 | 18,10 | -2,16% | 1.300,00 |
| 17.08.2020 | 18,97 | 19,28 | 18,47 | 18,50 | -2,79% | 2.565,00 |
| 14.08.2020 | 19,19 | 20,28 | 18,90 | 19,03 | 3,26% | 18.250,00 |
| 13.08.2020 | 18,92 | 18,92 | 17,11 | 18,43 | -1,92% | 14.060,00 |
| 12.08.2020 | 18,46 | 18,93 | 18,46 | 18,79 | 2,57% | 3.692,00 |
| 11.08.2020 | 18,80 | 19,04 | 18,32 | 18,32 | -1,66% | 10.418,00 |
| 10.08.2020 | 18,36 | 18,70 | 18,23 | 18,63 | 2,03% | 4.550,00 |
| 07.08.2020 | 17,85 | 18,34 | 17,58 | 18,26 | 2,76% | 4.965,00 |
| 06.08.2020 | 17,37 | 18,14 | 17,37 | 17,77 | 2,24% | 2.606,00 |
| 05.08.2020 | 17,43 | 17,70 | 17,36 | 17,38 | -0,06% | 1.469,00 |
| 04.08.2020 | 17,47 | 17,61 | 16,83 | 17,39 | 1,70% | 1.450,00 |
| 03.08.2020 | 15,74 | 17,48 | 15,48 | 17,10 | 9,34% | 17.932,00 |
| 31.07.2020 | 15,39 | 15,85 | 15,25 | 15,64 | 1,62% | 2.673,00 |
| 30.07.2020 | 15,34 | 15,40 | 15,12 | 15,39 | 0,72% | 8.618,00 |
| 29.07.2020 | 15,43 | 15,48 | 15,11 | 15,28 | -1,48% | 10.522,00 |
| 28.07.2020 | 15,75 | 15,80 | 15,51 | 15,51 | -1,46% | 5.243,00 |
| 27.07.2020 | 16,38 | 16,44 | 15,58 | 15,74 | -4,08% | 10.430,00 |
| 24.07.2020 | 16,77 | 16,79 | 16,24 | 16,41 | -1,97% | 4.398,00 |
| 23.07.2020 | 17,07 | 17,11 | 16,70 | 16,74 | -1,88% | 6.668,00 |
| 22.07.2020 | 16,88 | 17,08 | 16,77 | 17,06 | 1,13% | 1.400,00 |
| 21.07.2020 | 16,72 | 17,03 | 16,72 | 16,87 | 1,63% | 2.995,00 |
| 20.07.2020 | 16,81 | 16,82 | 16,43 | 16,60 | -1,48% | 9.347,00 |
| 17.07.2020 | 17,03 | 17,03 | 16,56 | 16,85 | -0,65% | 6.538,00 |
| 16.07.2020 | 16,94 | 17,03 | 16,75 | 16,96 | -0,06% | 870,00 |
| 15.07.2020 | 17,13 | 17,25 | 16,91 | 16,97 | -0,70% | 11.704,00 |
| 14.07.2020 | 17,04 | 17,20 | 16,79 | 17,09 | 0,47% | 3.978,00 |
| 13.07.2020 | 17,32 | 17,66 | 17,01 | 17,01 | -1,05% | 7.610,00 |
| 10.07.2020 | 16,89 | 17,20 | 16,70 | 17,19 | 0,47% | 5.430,00 |
| 09.07.2020 | 17,12 | 17,36 | 16,94 | 17,11 | 0,82% | 7.502,00 |
| 08.07.2020 | 17,05 | 17,18 | 16,81 | 16,97 | -0,24% | 7.230,00 |
| 07.07.2020 | 17,52 | 17,55 | 17,01 | 17,01 | -3,63% | 5.960,00 |
| 06.07.2020 | 17,35 | 17,93 | 17,34 | 17,65 | 2,50% | 5.204,00 |
| 03.07.2020 | 17,35 | 17,36 | 17,01 | 17,22 | -0,69% | 7.450,00 |
| 02.07.2020 | 17,11 | 17,59 | 16,96 | 17,34 | 1,64% | 1.511,00 |
| 01.07.2020 | 17,39 | 17,39 | 16,90 | 17,06 | -2,29% | 3.691,00 |
| 30.06.2020 | 17,32 | 17,48 | 17,07 | 17,46 | 1,16% | 3.870,00 |
| 29.06.2020 | 16,83 | 17,41 | 16,82 | 17,26 | 2,25% | 6.060,00 |
| 26.06.2020 | 17,49 | 17,49 | 16,88 | 16,88 | -3,32% | 2.480,00 |
| 25.06.2020 | 17,31 | 17,46 | 16,90 | 17,46 | 0,92% | 2.424,00 |
| 24.06.2020 | 17,55 | 17,90 | 17,27 | 17,30 | -1,48% | 2.880,00 |
| 23.06.2020 | 17,38 | 17,86 | 17,27 | 17,56 | 1,50% | 7.528,00 |
| 22.06.2020 | 17,59 | 17,84 | 16,96 | 17,30 | -1,20% | 7.073,00 |
| 19.06.2020 | 17,38 | 17,86 | 17,13 | 17,51 | 2,34% | 7.347,00 |
| 18.06.2020 | 17,35 | 17,45 | 17,00 | 17,11 | -1,78% | 1.831,00 |
| 17.06.2020 | 17,93 | 18,02 | 17,31 | 17,42 | -1,69% | 5.720,00 |
| 16.06.2020 | 17,93 | 18,20 | 17,67 | 17,72 | 0,91% | 4.850,00 |
| 15.06.2020 | 17,49 | 17,61 | 16,80 | 17,56 | -1,07% | 10.500,00 |
| 12.06.2020 | 17,38 | 18,04 | 17,31 | 17,75 | 2,84% | 20.255,00 |
| 11.06.2020 | 18,48 | 18,50 | 17,12 | 17,26 | -8,04% | 19.788,00 |
| 10.06.2020 | 19,26 | 19,74 | 18,73 | 18,77 | -2,59% | 8.444,00 |
| 09.06.2020 | 20,64 | 20,64 | 18,88 | 19,27 | -4,79% | 23.690,00 |
| 08.06.2020 | 19,62 | 20,68 | 19,57 | 20,24 | 4,49% | 10.843,00 |