Börse:
24,190€
-1,83%
Echtzeit-Aktienkurs Aareal Bank AG
Bid:
24,140€
Ask:
24,240€
Aktienkurse zur Aareal Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 24,12 | 24,53 | 24,05 | 24,19 | -1,83% | 14.769,00 |
| 09.04.2021 | 24,72 | 24,86 | 24,52 | 24,64 | -0,73% | 883,00 |
| 08.04.2021 | 24,82 | 24,88 | 24,36 | 24,82 | 0,40% | 818,00 |
| 07.04.2021 | 25,02 | 25,24 | 24,68 | 24,72 | -0,80% | 497,00 |
| 06.04.2021 | 25,12 | 25,54 | 24,88 | 24,92 | 0,08% | 6.337,00 |
| 01.04.2021 | 24,30 | 25,00 | 24,30 | 24,90 | 2,38% | 1.485,00 |
| 31.03.2021 | 24,32 | 24,58 | 24,30 | 24,32 | -0,25% | 1.711,00 |
| 30.03.2021 | 24,22 | 24,58 | 24,22 | 24,38 | 0,74% | 1.905,00 |
| 29.03.2021 | 24,28 | 24,54 | 24,12 | 24,20 | -0,90% | 2.327,00 |
| 26.03.2021 | 23,72 | 24,42 | 23,66 | 24,42 | 3,56% | 1.251,00 |
| 25.03.2021 | 23,16 | 23,64 | 23,06 | 23,58 | 1,81% | 1.030,00 |
| 24.03.2021 | 22,92 | 23,44 | 22,90 | 23,16 | 0,61% | 3.120,00 |
| 23.03.2021 | 22,88 | 23,32 | 22,88 | 23,02 | 0,44% | 400,00 |
| 22.03.2021 | 23,22 | 23,22 | 22,72 | 22,92 | -1,21% | 4.377,00 |
| 19.03.2021 | 23,22 | 23,50 | 23,06 | 23,20 | -0,26% | 1.440,00 |
| 18.03.2021 | 23,32 | 23,54 | 23,16 | 23,26 | 0,35% | 2.878,00 |
| 17.03.2021 | 23,12 | 23,30 | 23,02 | 23,18 | 0,26% | 3.550,00 |
| 16.03.2021 | 23,14 | 23,62 | 23,12 | 23,12 | 0,09% | 3.802,00 |
| 15.03.2021 | 23,26 | 23,26 | 22,98 | 23,10 | -0,69% | 4.103,00 |
| 12.03.2021 | 22,16 | 23,50 | 22,16 | 23,26 | 4,87% | 2.980,00 |
| 11.03.2021 | 22,36 | 22,40 | 21,88 | 22,18 | -1,07% | 654,00 |
| 10.03.2021 | 22,40 | 22,62 | 22,24 | 22,42 | 0,00% | 2.598,00 |
| 09.03.2021 | 22,48 | 22,58 | 22,18 | 22,42 | 0,09% | 1.452,00 |
| 08.03.2021 | 22,06 | 22,60 | 21,84 | 22,40 | 2,28% | 2.519,00 |
| 05.03.2021 | 21,66 | 21,98 | 21,46 | 21,90 | 1,48% | 4.924,00 |
| 04.03.2021 | 22,08 | 22,22 | 21,44 | 21,58 | -2,62% | 3.970,00 |
| 03.03.2021 | 22,30 | 22,52 | 22,02 | 22,16 | 0,18% | 4.061,00 |
| 02.03.2021 | 22,36 | 22,62 | 22,10 | 22,12 | -1,34% | 2.840,00 |
| 01.03.2021 | 21,92 | 22,66 | 21,92 | 22,42 | 2,28% | 6.500,00 |
| 26.02.2021 | 21,46 | 22,14 | 21,46 | 21,92 | 1,86% | 2.543,00 |
| 25.02.2021 | 22,12 | 22,50 | 21,52 | 21,52 | -1,91% | 18.746,00 |
| 24.02.2021 | 19,15 | 22,16 | 18,83 | 21,94 | 15,11% | 14.784,00 |
| 23.02.2021 | 19,33 | 19,37 | 19,03 | 19,06 | -0,78% | 3.150,00 |
| 22.02.2021 | 19,16 | 19,34 | 19,00 | 19,21 | 0,52% | 4.895,00 |
| 19.02.2021 | 19,28 | 19,28 | 18,97 | 19,11 | -0,62% | 2.525,00 |
| 18.02.2021 | 19,15 | 19,43 | 19,12 | 19,23 | 0,26% | 3.720,00 |
| 17.02.2021 | 19,25 | 19,37 | 19,06 | 19,18 | -0,10% | 1.770,00 |
| 16.02.2021 | 19,09 | 19,35 | 18,96 | 19,20 | 0,68% | 2.050,00 |
| 15.02.2021 | 18,86 | 19,22 | 18,86 | 19,07 | 1,92% | 5.135,00 |
| 12.02.2021 | 18,76 | 18,88 | 18,50 | 18,71 | 0,27% | 5.415,00 |
| 11.02.2021 | 18,33 | 18,78 | 17,91 | 18,66 | 1,97% | 18.386,00 |
| 10.02.2021 | 18,72 | 18,82 | 18,26 | 18,30 | -2,19% | 6.430,00 |
| 09.02.2021 | 19,00 | 19,00 | 18,49 | 18,71 | -1,06% | 1.390,00 |
| 08.02.2021 | 19,43 | 19,52 | 18,84 | 18,91 | -1,77% | 13.223,00 |
| 05.02.2021 | 19,49 | 19,49 | 19,25 | 19,25 | -0,31% | 1.263,00 |
| 04.02.2021 | 19,35 | 19,50 | 19,03 | 19,31 | 0,36% | 4.270,00 |
| 03.02.2021 | 19,48 | 19,81 | 19,16 | 19,24 | -0,62% | 2.510,00 |
| 02.02.2021 | 19,11 | 19,49 | 19,05 | 19,36 | 2,06% | 3.933,00 |
| 01.02.2021 | 19,09 | 19,18 | 18,86 | 18,97 | 0,80% | 7.320,00 |
| 29.01.2021 | 18,83 | 19,20 | 18,59 | 18,82 | -0,74% | 4.050,00 |
| 28.01.2021 | 18,90 | 19,09 | 18,46 | 18,96 | 0,32% | 6.970,00 |
| 27.01.2021 | 19,31 | 19,31 | 18,82 | 18,90 | -2,38% | 6.535,00 |
| 26.01.2021 | 19,54 | 19,54 | 19,23 | 19,36 | -0,92% | 8.985,00 |
| 25.01.2021 | 20,36 | 20,38 | 19,44 | 19,54 | -4,68% | 6.850,00 |
| 22.01.2021 | 21,26 | 21,26 | 20,28 | 20,50 | -3,30% | 2.460,00 |
| 21.01.2021 | 21,30 | 21,38 | 21,06 | 21,20 | -0,19% | 6.101,00 |
| 20.01.2021 | 21,12 | 21,24 | 20,84 | 21,24 | 0,57% | 2.090,00 |
| 19.01.2021 | 21,36 | 21,64 | 21,00 | 21,12 | -0,94% | 9.001,00 |
| 18.01.2021 | 19,18 | 21,50 | 19,18 | 21,32 | 6,87% | 5.595,00 |
| 15.01.2021 | 20,04 | 20,24 | 19,92 | 19,95 | -0,45% | 2.390,00 |
| 14.01.2021 | 20,24 | 20,32 | 19,91 | 20,04 | -0,89% | 2.180,00 |
| 13.01.2021 | 20,50 | 20,54 | 20,20 | 20,22 | -1,27% | 4.524,00 |
| 12.01.2021 | 20,32 | 20,54 | 20,32 | 20,48 | 0,59% | 3.100,00 |
| 11.01.2021 | 20,16 | 20,66 | 20,16 | 20,36 | -0,78% | 1.626,00 |
| 08.01.2021 | 21,00 | 21,30 | 20,38 | 20,52 | -2,19% | 4.980,00 |
| 07.01.2021 | 20,08 | 20,98 | 20,08 | 20,98 | 5,32% | 1.824,00 |
| 06.01.2021 | 19,60 | 20,12 | 19,60 | 19,92 | 2,10% | 1.140,00 |
| 05.01.2021 | 19,34 | 19,65 | 19,33 | 19,51 | 0,88% | 3.949,00 |
| 04.01.2021 | 19,71 | 19,75 | 19,15 | 19,34 | -1,18% | 5.050,00 |
| 30.12.2020 | 19,57 | 19,66 | 19,49 | 19,57 | 0,31% | 1.535,00 |
| 29.12.2020 | 19,56 | 19,97 | 19,51 | 19,51 | -0,10% | 6.003,00 |
| 28.12.2020 | 19,93 | 20,12 | 19,48 | 19,53 | -0,61% | 8.828,00 |
| 23.12.2020 | 19,52 | 19,83 | 19,33 | 19,65 | 0,61% | 6.120,00 |
| 22.12.2020 | 19,58 | 19,78 | 19,50 | 19,53 | -0,61% | 1.540,00 |
| 21.12.2020 | 20,08 | 20,12 | 19,16 | 19,65 | -3,77% | 5.492,00 |
| 18.12.2020 | 20,76 | 20,76 | 20,34 | 20,42 | -1,64% | 1.275,00 |
| 17.12.2020 | 20,64 | 20,94 | 20,64 | 20,76 | 0,97% | 2.934,00 |
| 16.12.2020 | 20,62 | 21,00 | 20,44 | 20,56 | -0,19% | 3.410,00 |
| 15.12.2020 | 20,18 | 20,70 | 20,16 | 20,60 | 2,18% | 4.476,00 |
| 14.12.2020 | 19,98 | 20,44 | 19,98 | 20,16 | -0,79% | 4.200,00 |
| 11.12.2020 | 20,50 | 20,54 | 19,94 | 20,32 | -0,97% | 6.467,00 |
| 10.12.2020 | 21,08 | 21,30 | 20,26 | 20,52 | -2,01% | 5.259,00 |
| 09.12.2020 | 21,26 | 21,48 | 20,86 | 20,94 | -1,23% | 1.803,00 |
| 08.12.2020 | 21,36 | 21,70 | 21,10 | 21,20 | -0,75% | 5.580,00 |
| 07.12.2020 | 21,50 | 21,64 | 21,30 | 21,36 | -0,84% | 4.042,00 |
| 04.12.2020 | 21,12 | 21,80 | 21,12 | 21,54 | 2,09% | 9.507,00 |
| 03.12.2020 | 21,08 | 21,42 | 20,92 | 21,10 | 0,19% | 200,00 |
| 02.12.2020 | 20,78 | 21,16 | 20,70 | 21,06 | 0,86% | 4.440,00 |
| 01.12.2020 | 20,58 | 20,90 | 20,54 | 20,88 | 2,65% | 5.936,00 |
| 30.11.2020 | 20,10 | 20,58 | 20,10 | 20,34 | 0,00% | 2.830,00 |
| 27.11.2020 | 19,96 | 20,46 | 19,92 | 20,34 | 2,11% | 950,00 |
| 26.11.2020 | 20,36 | 20,36 | 19,83 | 19,92 | -1,87% | 4.649,00 |
| 25.11.2020 | 19,95 | 20,48 | 19,95 | 20,30 | 1,30% | 10.209,00 |
| 24.11.2020 | 19,75 | 20,14 | 19,75 | 20,04 | 2,45% | 7.500,00 |
| 23.11.2020 | 18,95 | 19,63 | 18,94 | 19,56 | 4,15% | 6.002,00 |
| 20.11.2020 | 18,83 | 19,15 | 18,77 | 18,78 | -0,53% | 1.886,00 |
| 19.11.2020 | 18,50 | 18,89 | 18,36 | 18,88 | 2,39% | 100,00 |
| 18.11.2020 | 18,58 | 18,74 | 18,43 | 18,44 | -0,91% | 4.200,00 |
| 17.11.2020 | 18,56 | 18,94 | 18,35 | 18,61 | 0,00% | 4.086,00 |
| 16.11.2020 | 17,80 | 18,90 | 17,80 | 18,61 | 5,08% | 21.446,00 |