Börse:
28,275€
0,16%
Echtzeit-Aktienkurs AAREAL BANK AG
Bid:
28,220€
Ask:
28,330€
Aktienkurse zur AAREAL BANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2019 | 27,41 | 28,36 | 27,36 | 28,23 | 3,33% | 5.001,00 |
| 10.10.2019 | 26,87 | 27,44 | 26,86 | 27,32 | 1,45% | 2.140,00 |
| 09.10.2019 | 26,57 | 27,01 | 26,53 | 26,93 | 1,62% | 100,00 |
| 08.10.2019 | 26,68 | 26,71 | 26,29 | 26,50 | -0,15% | 8.210,00 |
| 07.10.2019 | 26,77 | 26,78 | 26,54 | 26,54 | -0,93% | 1.560,00 |
| 04.10.2019 | 27,21 | 27,21 | 25,75 | 26,79 | -0,04% | 4.800,00 |
| 02.10.2019 | 27,26 | 27,33 | 26,74 | 26,80 | -1,80% | 5.560,00 |
| 01.10.2019 | 27,95 | 28,05 | 27,25 | 27,29 | -2,08% | 3.610,00 |
| 30.09.2019 | 27,71 | 27,98 | 27,60 | 27,87 | 1,38% | 2.660,00 |
| 27.09.2019 | 26,52 | 27,89 | 26,46 | 27,49 | 3,89% | 8.355,00 |
| 26.09.2019 | 25,80 | 26,54 | 25,34 | 26,46 | 2,32% | 1.852,00 |
| 25.09.2019 | 26,17 | 26,17 | 25,35 | 25,86 | -1,18% | 2.680,00 |
| 24.09.2019 | 26,59 | 26,59 | 26,14 | 26,17 | -1,47% | 2.294,00 |
| 23.09.2019 | 26,39 | 26,78 | 26,08 | 26,56 | 0,64% | 1.290,00 |
| 20.09.2019 | 26,48 | 26,57 | 26,02 | 26,39 | -0,15% | 2.260,00 |
| 19.09.2019 | 26,54 | 26,86 | 26,43 | 26,43 | -1,09% | 1.460,00 |
| 18.09.2019 | 26,73 | 26,87 | 26,34 | 26,72 | 0,04% | 5.130,00 |
| 17.09.2019 | 27,01 | 27,02 | 26,47 | 26,71 | -1,11% | 1.230,00 |
| 16.09.2019 | 27,46 | 27,49 | 26,68 | 27,01 | -2,00% | 3.066,00 |
| 13.09.2019 | 27,34 | 27,68 | 27,25 | 27,56 | 1,47% | 5.200,00 |
| 12.09.2019 | 26,70 | 27,39 | 26,51 | 27,16 | 2,18% | 5.292,00 |
| 11.09.2019 | 26,04 | 27,05 | 25,97 | 26,58 | 2,31% | 8.025,00 |
| 10.09.2019 | 26,30 | 26,42 | 25,88 | 25,98 | -1,14% | 3.820,00 |
| 09.09.2019 | 26,15 | 26,49 | 25,98 | 26,28 | 1,00% | 4.075,00 |
| 06.09.2019 | 26,04 | 26,22 | 25,89 | 26,02 | -0,08% | 525,00 |
| 05.09.2019 | 25,85 | 26,20 | 25,80 | 26,04 | 1,17% | 500,00 |
| 04.09.2019 | 25,62 | 25,88 | 25,23 | 25,74 | 1,18% | 3.012,00 |
| 03.09.2019 | 25,95 | 26,04 | 25,41 | 25,44 | -1,93% | 70,00 |
| 02.09.2019 | 25,80 | 25,96 | 25,79 | 25,94 | 0,54% | 400,00 |
| 30.08.2019 | 25,71 | 26,02 | 25,66 | 25,80 | 0,58% | 1.260,00 |
| 29.08.2019 | 25,28 | 25,75 | 25,26 | 25,65 | 1,50% | 400,00 |
| 28.08.2019 | 25,47 | 25,48 | 25,24 | 25,27 | -0,63% | 50,00 |
| 27.08.2019 | 25,46 | 25,63 | 25,30 | 25,43 | -0,24% | 2.790,00 |
| 26.08.2019 | 25,57 | 25,75 | 25,39 | 25,49 | -0,78% | 4.204,00 |
| 23.08.2019 | 26,38 | 26,45 | 25,65 | 25,69 | -2,62% | 3.102,00 |
| 22.08.2019 | 26,19 | 26,59 | 26,08 | 26,38 | 0,53% | 5.630,00 |
| 21.08.2019 | 25,94 | 26,50 | 25,90 | 26,24 | 1,43% | 1.972,00 |
| 20.08.2019 | 26,08 | 26,15 | 25,81 | 25,87 | -0,84% | 3.072,00 |
| 19.08.2019 | 25,89 | 26,32 | 25,79 | 26,09 | 1,20% | 5.102,00 |
| 16.08.2019 | 25,18 | 25,84 | 25,15 | 25,78 | 2,50% | 3.410,00 |
| 15.08.2019 | 25,09 | 25,28 | 24,96 | 25,15 | 0,44% | 1.266,00 |
| 14.08.2019 | 25,74 | 25,74 | 24,98 | 25,04 | -2,68% | 5.266,00 |
| 13.08.2019 | 26,22 | 26,22 | 25,29 | 25,73 | -0,46% | 1.492,00 |
| 12.08.2019 | 26,19 | 26,19 | 25,85 | 25,85 | -1,00% | 1.143,00 |
| 09.08.2019 | 26,38 | 26,38 | 25,77 | 26,11 | -0,72% | 1.224,00 |
| 08.08.2019 | 25,88 | 26,46 | 25,35 | 26,30 | 1,74% | 3.300,00 |
| 07.08.2019 | 25,79 | 25,92 | 25,48 | 25,85 | 0,43% | 4.570,00 |
| 06.08.2019 | 25,19 | 25,92 | 25,18 | 25,74 | 2,43% | 2.140,00 |
| 05.08.2019 | 25,45 | 25,57 | 25,08 | 25,13 | -2,33% | 1.448,00 |
| 02.08.2019 | 25,57 | 25,88 | 24,84 | 25,73 | 0,59% | 4.071,00 |
| 01.08.2019 | 25,73 | 26,01 | 25,53 | 25,58 | -0,27% | 3.504,00 |
| 31.07.2019 | 24,49 | 25,92 | 24,38 | 25,65 | 5,08% | 10.025,00 |
| 30.07.2019 | 24,98 | 24,98 | 24,23 | 24,41 | -2,32% | 4.800,00 |
| 29.07.2019 | 25,59 | 25,67 | 24,90 | 24,99 | -2,31% | 6.865,00 |
| 26.07.2019 | 25,03 | 25,58 | 24,86 | 25,58 | 2,28% | 924,00 |
| 25.07.2019 | 24,21 | 25,19 | 24,20 | 25,01 | 3,30% | 13.421,00 |
| 24.07.2019 | 23,89 | 24,28 | 23,88 | 24,21 | 1,09% | 3.895,00 |
| 23.07.2019 | 23,57 | 24,03 | 23,56 | 23,95 | 2,48% | 16.724,00 |
| 22.07.2019 | 23,59 | 23,70 | 23,31 | 23,37 | -0,55% | 4.056,00 |
| 19.07.2019 | 23,29 | 23,71 | 23,21 | 23,50 | 0,99% | 3.891,00 |
| 18.07.2019 | 23,17 | 23,31 | 23,01 | 23,27 | 0,39% | 1.001,00 |
| 17.07.2019 | 23,44 | 23,50 | 23,10 | 23,18 | -1,15% | 13.475,00 |
| 16.07.2019 | 23,33 | 23,52 | 23,23 | 23,45 | 0,56% | 676,00 |
| 15.07.2019 | 23,44 | 23,44 | 23,20 | 23,32 | 0,04% | 1.265,00 |
| 12.07.2019 | 23,46 | 23,72 | 23,27 | 23,31 | -0,51% | 2.746,00 |
| 11.07.2019 | 23,58 | 23,93 | 23,05 | 23,43 | -0,34% | 8.390,00 |
| 10.07.2019 | 23,82 | 24,01 | 23,50 | 23,51 | -0,93% | 2.145,00 |
| 09.07.2019 | 23,83 | 23,88 | 23,48 | 23,73 | -0,25% | 4.760,00 |
| 08.07.2019 | 23,73 | 24,10 | 23,65 | 23,79 | 0,30% | 6.526,00 |
| 05.07.2019 | 23,76 | 24,07 | 23,57 | 23,72 | 1,28% | 15.204,00 |
| 04.07.2019 | 23,54 | 23,61 | 23,29 | 23,42 | 0,00% | 2.255,00 |
| 03.07.2019 | 23,04 | 23,49 | 22,90 | 23,42 | 1,65% | 3.574,00 |
| 02.07.2019 | 23,29 | 23,47 | 22,98 | 23,04 | -0,95% | 5.882,00 |
| 01.07.2019 | 23,52 | 23,62 | 23,21 | 23,26 | 0,00% | 13.983,00 |
| 28.06.2019 | 23,31 | 23,41 | 23,04 | 23,26 | 0,04% | 5.703,00 |
| 27.06.2019 | 23,08 | 23,35 | 23,08 | 23,25 | 1,09% | 3.576,00 |
| 26.06.2019 | 22,59 | 23,04 | 22,59 | 23,00 | 1,77% | 8.460,00 |
| 25.06.2019 | 23,10 | 23,10 | 22,45 | 22,60 | -1,99% | 12.972,00 |
| 24.06.2019 | 23,59 | 23,76 | 23,06 | 23,06 | -2,37% | 7.750,00 |
| 21.06.2019 | 23,82 | 23,89 | 23,58 | 23,62 | -1,09% | 18.870,00 |
| 20.06.2019 | 24,42 | 24,46 | 23,77 | 23,88 | -2,17% | 5.950,00 |
| 19.06.2019 | 24,02 | 24,41 | 24,00 | 24,41 | 1,62% | 3.874,00 |
| 18.06.2019 | 24,00 | 24,02 | 23,29 | 24,02 | -0,29% | 8.545,00 |
| 17.06.2019 | 24,48 | 24,51 | 24,02 | 24,09 | -1,23% | 4.960,00 |
| 14.06.2019 | 24,83 | 24,83 | 24,33 | 24,39 | -1,73% | 6.332,00 |
| 13.06.2019 | 24,86 | 25,04 | 24,64 | 24,82 | -0,16% | 802,00 |
| 12.06.2019 | 25,26 | 25,34 | 24,82 | 24,86 | -2,09% | 5.539,00 |
| 11.06.2019 | 25,50 | 25,57 | 25,29 | 25,39 | -0,04% | 1.217,00 |
| 07.06.2019 | 25,26 | 25,42 | 25,03 | 25,40 | 0,55% | 6.110,00 |
| 06.06.2019 | 25,59 | 25,66 | 25,05 | 25,26 | -1,17% | 10.415,00 |
| 05.06.2019 | 25,69 | 25,77 | 25,31 | 25,56 | -0,74% | 2.104,00 |
| 04.06.2019 | 25,64 | 25,96 | 25,51 | 25,75 | 0,66% | 1.894,00 |
| 03.06.2019 | 26,22 | 26,22 | 25,52 | 25,58 | -2,03% | 5.360,00 |
| 31.05.2019 | 26,26 | 26,29 | 25,98 | 26,11 | -1,36% | 3.592,00 |
| 30.05.2019 | 26,65 | 26,78 | 26,39 | 26,47 | -0,60% | 4.190,00 |
| 29.05.2019 | 26,47 | 26,71 | 26,44 | 26,63 | 0,26% | 4.888,00 |
| 28.05.2019 | 27,10 | 27,18 | 26,56 | 26,56 | -1,74% | 6.726,00 |
| 27.05.2019 | 26,94 | 27,37 | 26,92 | 27,03 | 0,71% | 6.230,00 |
| 24.05.2019 | 26,57 | 27,23 | 26,56 | 26,84 | 1,47% | 2.073,00 |
| 23.05.2019 | 27,10 | 27,15 | 26,36 | 26,45 | -8,73% | 35.221,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen