Börse:
21,100€
-0,57%
Echtzeit-Aktienkurs AAREAL BANK AG
Bid:
21,100€
Ask:
21,100€
Aktienkurse zur AAREAL BANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.06.2021 | 19,68 | 19,73 | 19,23 | 19,53 | -0,89% | 4.815,00 |
| 29.06.2021 | 19,48 | 19,95 | 19,38 | 19,70 | 1,10% | 4.600,00 |
| 28.06.2021 | 19,86 | 19,86 | 19,41 | 19,49 | -1,96% | 11.140,00 |
| 25.06.2021 | 20,00 | 20,01 | 19,72 | 19,88 | -0,48% | 9.050,00 |
| 24.06.2021 | 20,18 | 20,28 | 19,82 | 19,97 | -0,99% | 2.640,00 |
| 23.06.2021 | 20,39 | 20,41 | 20,06 | 20,17 | -1,37% | 1.980,00 |
| 22.06.2021 | 20,65 | 20,94 | 20,25 | 20,45 | -0,92% | 3.352,00 |
| 21.06.2021 | 20,31 | 20,65 | 20,05 | 20,64 | 1,13% | 4.665,00 |
| 18.06.2021 | 20,72 | 20,82 | 20,25 | 20,41 | -1,50% | 8.890,00 |
| 17.06.2021 | 20,80 | 21,00 | 20,65 | 20,72 | -0,43% | 4.264,00 |
| 16.06.2021 | 21,11 | 21,48 | 20,71 | 20,81 | -0,72% | 12.030,00 |
| 15.06.2021 | 20,82 | 21,00 | 20,65 | 20,96 | 0,48% | 2.971,00 |
| 14.06.2021 | 20,67 | 20,94 | 20,60 | 20,86 | 0,92% | 5.730,00 |
| 11.06.2021 | 20,43 | 20,67 | 20,28 | 20,67 | 1,22% | 5.470,00 |
| 10.06.2021 | 20,48 | 20,74 | 20,23 | 20,42 | -0,54% | 15.887,00 |
| 09.06.2021 | 20,34 | 20,68 | 20,25 | 20,53 | 0,83% | 8.150,00 |
| 08.06.2021 | 20,44 | 20,54 | 20,14 | 20,36 | -0,29% | 1.430,00 |
| 07.06.2021 | 20,15 | 20,47 | 19,99 | 20,42 | 1,49% | 9.675,00 |
| 04.06.2021 | 20,28 | 20,31 | 20,00 | 20,12 | -0,69% | 12.650,00 |
| 03.06.2021 | 20,52 | 20,55 | 20,22 | 20,26 | -0,88% | 3.990,00 |
| 02.06.2021 | 20,65 | 20,71 | 20,26 | 20,44 | -0,97% | 10.390,00 |
| 01.06.2021 | 20,91 | 21,02 | 20,59 | 20,64 | -0,86% | 15.690,00 |
| 31.05.2021 | 20,78 | 21,04 | 20,72 | 20,82 | 0,29% | 3.950,00 |
| 28.05.2021 | 20,94 | 21,13 | 20,58 | 20,76 | -0,57% | 8.414,00 |
| 27.05.2021 | 20,82 | 20,98 | 20,57 | 20,88 | 0,58% | 8.450,00 |
| 26.05.2021 | 21,51 | 21,51 | 20,63 | 20,76 | -3,26% | 10.880,00 |
| 25.05.2021 | 22,11 | 22,16 | 21,22 | 21,46 | -2,45% | 16.042,00 |
| 21.05.2021 | 22,01 | 22,07 | 21,82 | 22,00 | 0,18% | 15.280,00 |
| 20.05.2021 | 22,16 | 22,16 | 21,78 | 21,96 | -0,63% | 65,00 |
| 19.05.2021 | 22,23 | 22,45 | 21,68 | 22,10 | -2,99% | 3.200,00 |
| 18.05.2021 | 22,99 | 23,10 | 22,71 | 22,78 | -0,87% | 11.852,00 |
| 17.05.2021 | 23,01 | 23,29 | 22,60 | 22,98 | -0,26% | 8.450,00 |
| 14.05.2021 | 22,28 | 23,04 | 22,28 | 23,04 | 3,69% | 1.620,00 |
| 13.05.2021 | 22,70 | 22,70 | 21,86 | 22,22 | -1,33% | 2.912,00 |
| 12.05.2021 | 22,06 | 22,96 | 21,78 | 22,52 | 0,81% | 5.790,00 |
| 11.05.2021 | 23,40 | 23,40 | 22,04 | 22,34 | -6,13% | 6.324,00 |
| 10.05.2021 | 23,44 | 23,90 | 23,44 | 23,80 | 1,62% | 1.150,00 |
| 07.05.2021 | 23,44 | 23,58 | 23,32 | 23,42 | 0,00% | 100,00 |
| 06.05.2021 | 23,14 | 23,44 | 23,10 | 23,42 | 1,30% | 1.159,00 |
| 05.05.2021 | 23,20 | 23,30 | 22,92 | 23,12 | 0,00% | 2.171,00 |
| 04.05.2021 | 23,34 | 23,76 | 23,06 | 23,12 | -1,20% | 1.145,00 |
| 03.05.2021 | 23,46 | 23,66 | 23,34 | 23,40 | 0,34% | 4.901,00 |
| 30.04.2021 | 23,40 | 23,66 | 23,22 | 23,32 | -1,10% | 3.445,00 |
| 29.04.2021 | 23,62 | 23,74 | 23,34 | 23,58 | -0,92% | 400,00 |
| 28.04.2021 | 23,88 | 24,18 | 23,80 | 23,80 | -0,34% | 3.680,00 |
| 27.04.2021 | 23,84 | 23,94 | 23,72 | 23,88 | 0,25% | 1.500,00 |
| 26.04.2021 | 23,50 | 24,00 | 23,48 | 23,82 | 1,62% | 2.500,00 |
| 23.04.2021 | 22,94 | 23,50 | 22,94 | 23,44 | 2,18% | 1.193,00 |
| 22.04.2021 | 22,92 | 23,12 | 22,72 | 22,94 | 0,53% | 1.510,00 |
| 21.04.2021 | 22,78 | 23,08 | 22,66 | 22,82 | 0,18% | 1.003,00 |
| 20.04.2021 | 23,28 | 23,34 | 22,72 | 22,78 | -1,89% | 1.951,00 |
| 19.04.2021 | 23,70 | 23,72 | 23,08 | 23,22 | -2,19% | 3.431,00 |
| 16.04.2021 | 23,74 | 24,12 | 23,68 | 23,74 | -0,34% | 1.018,00 |
| 15.04.2021 | 24,06 | 24,10 | 23,68 | 23,82 | -1,08% | 2.956,00 |
| 14.04.2021 | 24,04 | 24,26 | 24,02 | 24,08 | 0,08% | 686,00 |
| 13.04.2021 | 24,36 | 24,44 | 24,04 | 24,06 | -0,33% | 698,00 |
| 12.04.2021 | 24,02 | 24,46 | 24,00 | 24,14 | -2,03% | 6.953,00 |
| 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 |