Börse:
21,330€
6,92%
Echtzeit-Aktienkurs Aareal Bank AG
Bid:
21,300€
Ask:
21,360€
Aktienkurse zur Aareal Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 19,85 | 21,54 | 19,03 | 21,33 | 6,92% | 10.607,00 |
| 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 |
| 13.11.2020 | 17,39 | 17,79 | 17,34 | 17,71 | 2,02% | 7.897,00 |
| 12.11.2020 | 16,10 | 17,58 | 16,10 | 17,36 | 1,05% | 18.981,00 |
| 11.11.2020 | 17,39 | 17,62 | 17,10 | 17,18 | -0,75% | 5.310,00 |
| 10.11.2020 | 16,69 | 17,36 | 16,69 | 17,31 | 4,34% | 5.388,00 |
| 09.11.2020 | 15,18 | 16,95 | 15,03 | 16,59 | 9,94% | 9.621,00 |
| 06.11.2020 | 15,33 | 15,48 | 14,90 | 15,09 | -1,76% | 4.926,00 |
| 05.11.2020 | 15,09 | 15,47 | 15,02 | 15,36 | 2,40% | 6.374,00 |
| 04.11.2020 | 14,94 | 15,22 | 14,73 | 15,00 | -0,53% | 2.480,00 |
| 03.11.2020 | 14,95 | 15,23 | 14,83 | 15,08 | 1,34% | 4.327,00 |
| 02.11.2020 | 14,95 | 15,10 | 14,74 | 14,88 | -0,80% | 5.997,00 |
| 30.10.2020 | 14,93 | 15,00 | 14,52 | 15,00 | 0,67% | 6.480,00 |
| 29.10.2020 | 15,09 | 15,13 | 14,56 | 14,90 | -1,46% | 5.425,00 |
| 28.10.2020 | 15,88 | 15,92 | 15,07 | 15,12 | -5,79% | 11.518,00 |
| 27.10.2020 | 16,79 | 16,90 | 16,05 | 16,05 | -4,18% | 1.020,00 |
| 26.10.2020 | 16,44 | 17,02 | 16,44 | 16,75 | 0,18% | 2.982,00 |
| 23.10.2020 | 16,28 | 16,95 | 16,28 | 16,72 | 2,33% | 514,00 |
| 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 |