Börse:
18,660€
-0,74%
Echtzeit-Aktienkurs AAREAL BANK AG
Bid:
18,660€
Ask:
18,660€
Aktienkurse zur AAREAL BANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2020 | 18,81 | 18,85 | 18,36 | 18,64 | -0,85% | 7.768,00 |
| 03.06.2020 | 18,22 | 18,80 | 18,22 | 18,80 | 4,39% | 5.803,00 |
| 02.06.2020 | 17,60 | 18,27 | 17,47 | 18,01 | 3,62% | 18.372,00 |
| 29.05.2020 | 17,89 | 17,89 | 16,98 | 17,38 | -3,23% | 10.296,00 |
| 28.05.2020 | 18,37 | 18,42 | 17,86 | 17,96 | -1,64% | 8.104,00 |
| 27.05.2020 | 17,75 | 18,43 | 17,65 | 18,26 | 4,28% | 11.271,00 |
| 26.05.2020 | 17,23 | 17,90 | 17,14 | 17,51 | 2,58% | 9.395,00 |
| 25.05.2020 | 16,65 | 17,11 | 16,63 | 17,07 | 3,58% | 12.815,00 |
| 22.05.2020 | 16,26 | 16,58 | 15,85 | 16,48 | 1,48% | 9.630,00 |
| 21.05.2020 | 16,70 | 16,76 | 16,02 | 16,24 | -3,16% | 12.748,00 |
| 20.05.2020 | 15,80 | 17,11 | 15,80 | 16,77 | 7,57% | 23.897,00 |
| 19.05.2020 | 15,03 | 15,87 | 15,00 | 15,59 | 3,93% | 17.616,00 |
| 18.05.2020 | 14,48 | 15,10 | 14,14 | 15,00 | 7,84% | 6.972,00 |
| 15.05.2020 | 14,07 | 14,20 | 13,76 | 13,91 | 0,14% | 9.620,00 |
| 14.05.2020 | 14,27 | 14,27 | 13,29 | 13,89 | -1,91% | 7.062,00 |
| 13.05.2020 | 14,58 | 14,58 | 14,13 | 14,16 | -2,21% | 21.472,00 |
| 12.05.2020 | 14,84 | 15,03 | 14,47 | 14,48 | -1,83% | 4.300,00 |
| 11.05.2020 | 15,17 | 15,29 | 14,50 | 14,75 | -1,67% | 3.471,00 |
| 08.05.2020 | 14,90 | 15,06 | 14,83 | 15,00 | 1,63% | 7.120,00 |
| 07.05.2020 | 14,40 | 14,96 | 14,30 | 14,76 | 3,14% | 4.280,00 |
| 06.05.2020 | 14,94 | 15,20 | 14,23 | 14,31 | -2,98% | 5.040,00 |
| 05.05.2020 | 14,25 | 14,97 | 14,13 | 14,75 | 4,61% | 8.714,00 |
| 04.05.2020 | 14,74 | 14,74 | 13,70 | 14,10 | -4,73% | 21.592,00 |
| 30.04.2020 | 14,87 | 15,27 | 14,63 | 14,80 | 0,34% | 6.800,00 |
| 29.04.2020 | 14,79 | 14,84 | 14,19 | 14,75 | 3,00% | 9.601,00 |
| 28.04.2020 | 14,03 | 14,85 | 13,76 | 14,32 | 2,07% | 10.779,00 |
| 27.04.2020 | 14,10 | 14,13 | 13,63 | 14,03 | 1,74% | 16.021,00 |
| 24.04.2020 | 13,75 | 14,08 | 13,31 | 13,79 | 0,58% | 20.555,00 |
| 23.04.2020 | 14,17 | 14,21 | 13,62 | 13,71 | -3,31% | 10.206,00 |
| 22.04.2020 | 14,13 | 14,29 | 13,85 | 14,18 | 0,57% | 9.737,00 |
| 21.04.2020 | 14,58 | 14,67 | 13,90 | 14,10 | -4,99% | 14.938,00 |
| 20.04.2020 | 15,54 | 15,82 | 14,55 | 14,84 | -4,20% | 22.103,00 |
| 17.04.2020 | 15,29 | 15,53 | 15,15 | 15,49 | 4,10% | 10.810,00 |
| 16.04.2020 | 15,18 | 15,28 | 14,47 | 14,88 | -1,26% | 10.909,00 |
| 15.04.2020 | 16,56 | 16,60 | 14,91 | 15,07 | -10,46% | 18.795,00 |
| 14.04.2020 | 17,60 | 17,65 | 16,12 | 16,83 | 0,42% | 25.656,00 |
| 09.04.2020 | 15,80 | 16,77 | 15,80 | 16,76 | 5,87% | 18.870,00 |
| 08.04.2020 | 15,65 | 15,88 | 15,27 | 15,83 | 3,67% | 20.504,00 |
| 07.04.2020 | 15,10 | 15,71 | 14,98 | 15,27 | 3,46% | 21.168,00 |
| 06.04.2020 | 15,00 | 15,00 | 14,48 | 14,76 | 3,51% | 9.154,00 |
| 03.04.2020 | 14,43 | 14,51 | 14,22 | 14,26 | -0,49% | 9.124,00 |
| 02.04.2020 | 14,73 | 14,79 | 14,24 | 14,33 | -1,51% | 14.975,00 |
| 01.04.2020 | 14,90 | 14,99 | 14,55 | 14,55 | -3,00% | 3.886,00 |
| 31.03.2020 | 15,00 | 15,86 | 14,74 | 15,00 | -0,20% | 26.162,00 |
| 30.03.2020 | 14,91 | 15,11 | 14,25 | 15,03 | 0,84% | 14.146,00 |
| 27.03.2020 | 15,88 | 15,88 | 14,55 | 14,91 | -4,61% | 15.530,00 |
| 26.03.2020 | 15,00 | 15,70 | 14,03 | 15,63 | 3,44% | 33.116,00 |
| 25.03.2020 | 14,76 | 16,52 | 14,26 | 15,11 | 6,04% | 79.631,00 |
| 24.03.2020 | 13,25 | 14,70 | 13,13 | 14,25 | 12,12% | 33.839,00 |
| 23.03.2020 | 13,85 | 13,95 | 12,34 | 12,71 | -11,65% | 49.333,00 |
| 20.03.2020 | 15,85 | 16,07 | 14,38 | 14,38 | -4,74% | 16.740,00 |
| 19.03.2020 | 15,80 | 16,04 | 14,84 | 15,10 | -3,85% | 18.285,00 |
| 18.03.2020 | 16,49 | 16,80 | 15,48 | 15,70 | -5,99% | 15.083,00 |
| 17.03.2020 | 17,52 | 18,50 | 15,94 | 16,70 | -2,00% | 13.470,00 |
| 16.03.2020 | 18,30 | 18,30 | 16,44 | 17,04 | -14,16% | 13.724,00 |
| 13.03.2020 | 18,03 | 20,02 | 17,67 | 19,85 | 18,83% | 19.003,00 |
| 12.03.2020 | 19,95 | 19,95 | 16,53 | 16,71 | -16,93% | 20.603,00 |
| 11.03.2020 | 20,64 | 20,93 | 20,00 | 20,11 | -5,23% | 11.815,00 |
| 10.03.2020 | 21,90 | 22,18 | 20,30 | 21,22 | 0,05% | 49.886,00 |
| 09.03.2020 | 23,10 | 23,10 | 21,07 | 21,21 | -11,88% | 17.284,00 |
| 06.03.2020 | 24,60 | 24,60 | 23,86 | 24,07 | -2,67% | 7.300,00 |
| 05.03.2020 | 25,80 | 25,80 | 24,52 | 24,73 | -3,21% | 8.130,00 |
| 04.03.2020 | 25,57 | 25,95 | 25,11 | 25,55 | 1,59% | 7.462,00 |
| 03.03.2020 | 26,04 | 26,11 | 25,11 | 25,15 | -1,64% | 19.154,00 |
| 02.03.2020 | 25,00 | 25,98 | 24,44 | 25,57 | 4,28% | 14.547,00 |
| 28.02.2020 | 24,00 | 25,41 | 24,00 | 24,52 | -5,18% | 23.785,00 |
| 27.02.2020 | 27,10 | 27,11 | 25,86 | 25,86 | -5,14% | 15.873,00 |
| 26.02.2020 | 28,00 | 28,28 | 27,10 | 27,26 | -2,50% | 32.178,00 |
| 25.02.2020 | 29,20 | 29,31 | 27,90 | 27,96 | -2,95% | 3.002,00 |
| 24.02.2020 | 29,25 | 29,66 | 28,80 | 28,81 | -4,16% | 11.734,00 |
| 21.02.2020 | 29,91 | 30,33 | 29,90 | 30,06 | 0,00% | - |
| 20.02.2020 | 29,78 | 30,27 | 29,76 | 30,06 | 1,18% | 860,00 |
| 19.02.2020 | 30,12 | 30,14 | 29,65 | 29,71 | -1,16% | 3.674,00 |
| 18.02.2020 | 30,63 | 30,68 | 29,95 | 30,06 | -2,28% | 2.086,00 |
| 17.02.2020 | 31,17 | 31,18 | 30,74 | 30,76 | -0,65% | 362,00 |
| 14.02.2020 | 30,62 | 31,25 | 30,59 | 30,96 | 1,44% | 1.036,00 |
| 13.02.2020 | 30,30 | 30,79 | 30,20 | 30,52 | 0,76% | 614,00 |
| 12.02.2020 | 30,88 | 30,96 | 30,25 | 30,29 | -1,50% | 9.100,00 |
| 11.02.2020 | 30,61 | 30,88 | 30,44 | 30,75 | 1,15% | 4.720,00 |
| 10.02.2020 | 30,37 | 30,92 | 30,29 | 30,40 | 0,23% | 2.448,00 |
| 07.02.2020 | 30,18 | 30,51 | 30,04 | 30,33 | 0,80% | 1.320,00 |
| 06.02.2020 | 30,19 | 30,48 | 30,06 | 30,09 | 0,60% | 3.400,00 |
| 05.02.2020 | 30,16 | 30,29 | 29,78 | 29,91 | -0,53% | 2.987,00 |
| 04.02.2020 | 29,58 | 30,25 | 29,55 | 30,07 | 2,07% | 2.684,00 |
| 03.02.2020 | 29,73 | 29,82 | 29,00 | 29,46 | -0,14% | 5.641,00 |
| 31.01.2020 | 29,94 | 29,94 | 29,50 | 29,50 | -1,37% | 1.740,00 |
| 30.01.2020 | 29,60 | 29,91 | 29,58 | 29,91 | 0,27% | 4.511,00 |
| 29.01.2020 | 29,81 | 30,13 | 29,66 | 29,83 | 0,07% | 2.728,00 |
| 28.01.2020 | 29,59 | 29,98 | 29,53 | 29,81 | 0,71% | 4.700,00 |
| 27.01.2020 | 30,20 | 30,20 | 29,41 | 29,60 | -0,03% | 10.632,00 |
| 24.01.2020 | 29,84 | 30,09 | 29,53 | 29,61 | -0,30% | 1.730,00 |
| 23.01.2020 | 29,78 | 29,93 | 29,38 | 29,70 | -0,40% | 100,00 |
| 22.01.2020 | 29,94 | 29,97 | 29,75 | 29,82 | 0,37% | 940,00 |
| 21.01.2020 | 29,90 | 30,07 | 29,68 | 29,71 | -2,72% | 5.239,00 |
| 20.01.2020 | 29,80 | 30,54 | 29,77 | 30,54 | 2,45% | 2.578,00 |
| 17.01.2020 | 30,23 | 30,28 | 29,76 | 29,81 | -0,93% | 5.860,00 |
| 16.01.2020 | 29,62 | 30,13 | 29,44 | 30,09 | 1,86% | 4.965,00 |
| 15.01.2020 | 30,64 | 30,67 | 29,50 | 29,54 | -4,15% | 14.784,00 |
| 14.01.2020 | 31,43 | 31,43 | 30,81 | 30,82 | -1,97% | 1.876,00 |
| 13.01.2020 | 31,78 | 31,78 | 31,37 | 31,44 | -0,54% | 13.113,00 |