22,730€
-4,09%
Echtzeit-Aktienkurs AAK AB NAM. SK 1,67
Bid:
Ask:
Aktienkurse zur AAK AB NAM. SK 1,67 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,76 | 23,76 | 22,56 | 22,66 | -4,39% | 101,00 |
| 24.04.2025 | 24,96 | 24,96 | 23,46 | 23,70 | -4,44% | 203,00 |
| 23.04.2025 | 24,88 | 24,88 | 24,52 | 24,80 | 1,64% | 79,00 |
| 22.04.2025 | 24,34 | 24,40 | 24,34 | 24,40 | -1,13% | 166,00 |
| 17.04.2025 | 24,14 | 24,68 | 24,14 | 24,68 | 2,58% | 5,00 |
| 16.04.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -1,39% | 30,00 |
| 15.04.2025 | 24,44 | 24,66 | 24,40 | 24,40 | 0,99% | 41,00 |
| 14.04.2025 | 24,88 | 24,88 | 23,98 | 24,16 | 0,67% | 4,00 |
| 11.04.2025 | 23,86 | 24,00 | 23,86 | 24,00 | -0,83% | 4,00 |
| 10.04.2025 | 24,48 | 24,48 | 24,18 | 24,20 | 0,33% | 262,00 |
| 09.04.2025 | 24,82 | 24,82 | 24,12 | 24,12 | -3,44% | 64,00 |
| 08.04.2025 | 25,50 | 25,52 | 24,98 | 24,98 | 0,48% | 336,00 |
| 07.04.2025 | 24,50 | 24,98 | 23,00 | 24,86 | -1,43% | 2.235,00 |
| 04.04.2025 | 26,66 | 27,22 | 25,22 | 25,22 | -5,97% | 671,00 |
| 03.04.2025 | 26,48 | 26,86 | 26,48 | 26,82 | 4,85% | 44,00 |
| 02.04.2025 | 25,56 | 25,58 | 25,56 | 25,58 | -0,39% | 38,00 |
| 01.04.2025 | 25,84 | 26,12 | 25,68 | 25,68 | -0,47% | 24,00 |
| 31.03.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -1,00% | 3,00 |
| 28.03.2025 | 25,75 | 26,24 | 25,73 | 26,06 | 1,09% | - |
| 27.03.2025 | 25,60 | 25,78 | 25,60 | 25,78 | -0,08% | 253,00 |
| 26.03.2025 | 25,70 | 25,88 | 25,70 | 25,80 | -0,85% | 80,00 |
| 25.03.2025 | 25,70 | 26,12 | 25,70 | 26,02 | 1,96% | 80,00 |
| 24.03.2025 | 25,92 | 25,92 | 25,52 | 25,52 | -0,62% | 181,00 |
| 21.03.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,16% | 1,00 |
| 20.03.2025 | 25,52 | 25,64 | 25,52 | 25,64 | 0,16% | 372,00 |
| 19.03.2025 | 25,28 | 25,60 | 25,28 | 25,60 | 1,03% | 267,00 |
| 18.03.2025 | 25,44 | 25,50 | 25,34 | 25,34 | -1,86% | 131,00 |
| 17.03.2025 | 25,40 | 25,82 | 25,38 | 25,82 | 0,94% | 67,00 |
| 14.03.2025 | 25,66 | 25,76 | 25,56 | 25,58 | 0,55% | 101,00 |
| 13.03.2025 | 25,28 | 25,44 | 25,28 | 25,44 | -0,55% | 5,00 |
| 12.03.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -3,69% | 2,00 |
| 11.03.2025 | 26,98 | 26,98 | 26,56 | 26,56 | 0,68% | 31,00 |
| 10.03.2025 | 26,64 | 26,88 | 26,38 | 26,38 | -1,20% | 89,00 |
| 07.03.2025 | 25,96 | 26,70 | 25,96 | 26,70 | 3,09% | 102,00 |
| 06.03.2025 | 26,76 | 26,76 | 25,84 | 25,90 | -3,14% | 452,00 |
| 05.03.2025 | 27,24 | 27,46 | 26,62 | 26,74 | -0,30% | 205,00 |
| 04.03.2025 | 26,94 | 27,18 | 26,82 | 26,82 | -2,40% | 1.457,00 |
| 03.03.2025 | 26,98 | 27,48 | 26,98 | 27,48 | 1,70% | 1.279,00 |
| 28.02.2025 | 26,88 | 27,02 | 26,88 | 27,02 | -0,30% | 21,00 |
| 27.02.2025 | 27,00 | 27,10 | 27,00 | 27,10 | 0,74% | 42,00 |
| 26.02.2025 | 27,50 | 27,58 | 26,90 | 26,90 | -2,61% | 145,00 |
| 25.02.2025 | 27,58 | 27,62 | 27,58 | 27,62 | 0,07% | 3,00 |
| 24.02.2025 | 27,66 | 27,66 | 27,38 | 27,60 | 0,73% | 160,00 |
| 21.02.2025 | 26,94 | 27,58 | 26,94 | 27,40 | 1,03% | 273,00 |
| 20.02.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -0,73% | 1,00 |
| 19.02.2025 | 27,64 | 27,64 | 27,16 | 27,32 | -2,15% | 553,00 |
| 18.02.2025 | 27,86 | 28,02 | 27,86 | 27,92 | 0,72% | 118,00 |
| 17.02.2025 | 27,26 | 27,82 | 27,26 | 27,72 | 1,84% | 122,00 |
| 14.02.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,44% | 15,00 |
| 13.02.2025 | 27,16 | 27,34 | 27,02 | 27,34 | 1,48% | 12,00 |
| 12.02.2025 | 26,84 | 27,06 | 26,84 | 26,94 | 0,22% | 6,00 |
| 11.02.2025 | 26,64 | 26,96 | 26,64 | 26,88 | -1,39% | 407,00 |
| 10.02.2025 | 27,24 | 27,32 | 27,24 | 27,26 | 0,44% | 1.127,00 |
| 07.02.2025 | 27,04 | 27,14 | 26,94 | 27,14 | 0,59% | 10,00 |
| 06.02.2025 | 26,32 | 27,26 | 26,32 | 26,98 | 2,59% | 379,00 |
| 05.02.2025 | 27,92 | 27,92 | 25,96 | 26,30 | -5,60% | 899,00 |
| 04.02.2025 | 28,08 | 28,08 | 27,86 | 27,86 | -0,64% | 12,00 |
| 03.02.2025 | 27,46 | 28,04 | 27,26 | 28,04 | -0,14% | 26,00 |
| 31.01.2025 | 27,94 | 28,08 | 27,94 | 28,08 | 0,14% | 2,00 |
| 30.01.2025 | 28,26 | 28,26 | 28,04 | 28,04 | 0,21% | 8,00 |
| 29.01.2025 | 27,80 | 28,04 | 27,74 | 27,98 | 1,23% | 57,00 |
| 28.01.2025 | 27,66 | 27,88 | 27,62 | 27,64 | -0,72% | 35,00 |
| 27.01.2025 | 27,10 | 27,84 | 27,08 | 27,84 | 2,58% | 41,00 |
| 24.01.2025 | 27,28 | 27,44 | 27,10 | 27,14 | -0,15% | 300,00 |
| 23.01.2025 | 27,36 | 27,38 | 27,18 | 27,18 | -1,24% | 204,00 |
| 22.01.2025 | 27,48 | 27,96 | 27,42 | 27,52 | 0,22% | 252,00 |
| 21.01.2025 | 27,28 | 27,46 | 27,14 | 27,46 | 0,59% | 296,00 |
| 20.01.2025 | 26,94 | 27,30 | 26,94 | 27,30 | 1,41% | 301,00 |
| 17.01.2025 | 26,76 | 26,92 | 26,66 | 26,92 | 0,82% | 131,00 |
| 16.01.2025 | 26,40 | 26,70 | 26,40 | 26,70 | 1,91% | 11,00 |
| 15.01.2025 | 26,32 | 26,42 | 26,20 | 26,20 | 0,23% | 26,00 |
| 14.01.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 0,15% | 3,00 |
| 13.01.2025 | 26,18 | 26,18 | 25,76 | 26,10 | -0,31% | 27,00 |
| 10.01.2025 | 26,78 | 26,78 | 26,18 | 26,18 | -2,53% | 2,00 |
| 09.01.2025 | 26,74 | 26,94 | 26,62 | 26,86 | 0,22% | 26,00 |
| 08.01.2025 | 27,38 | 27,38 | 26,74 | 26,80 | -2,62% | 284,00 |
| 07.01.2025 | 27,54 | 27,54 | 27,44 | 27,52 | -1,99% | 5,00 |
| 06.01.2025 | 27,48 | 28,14 | 27,48 | 28,08 | 1,15% | 211,00 |
| 03.01.2025 | 27,92 | 28,04 | 27,76 | 27,76 | -0,93% | 61,00 |
| 02.01.2025 | 27,48 | 28,02 | 27,48 | 28,02 | 1,08% | 100,00 |
| 30.12.2024 | 27,66 | 27,78 | 27,66 | 27,72 | 0,22% | 66,00 |
| 27.12.2024 | 27,66 | 27,94 | 27,54 | 27,66 | 0,88% | 344,00 |
| 23.12.2024 | 27,62 | 27,68 | 27,32 | 27,42 | -0,80% | 45,00 |
| 20.12.2024 | 27,26 | 27,64 | 27,26 | 27,64 | 0,47% | 109,00 |
| 19.12.2024 | 26,91 | 27,60 | 26,88 | 27,51 | -0,54% | - |
| 18.12.2024 | 27,68 | 27,68 | 27,40 | 27,66 | -0,07% | 5,00 |
| 17.12.2024 | 27,34 | 27,68 | 27,24 | 27,68 | 0,73% | 86,00 |
| 16.12.2024 | 27,46 | 27,70 | 27,20 | 27,48 | -0,58% | 356,00 |
| 13.12.2024 | 27,52 | 27,66 | 27,52 | 27,64 | 1,69% | 51,00 |
| 12.12.2024 | 27,38 | 27,46 | 27,18 | 27,18 | 0,07% | 190,00 |
| 11.12.2024 | 26,46 | 27,44 | 26,46 | 27,16 | 3,66% | 141,00 |
| 10.12.2024 | 25,76 | 26,46 | 25,76 | 26,20 | 0,08% | 41,00 |
| 09.12.2024 | 25,90 | 26,18 | 25,76 | 26,18 | -0,08% | 99,00 |
| 06.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | 401,00 |
| 05.12.2024 | 26,36 | 26,44 | 26,10 | 26,10 | -2,39% | 7,00 |
| 04.12.2024 | 26,26 | 26,78 | 26,26 | 26,74 | 0,83% | 377,00 |
| 03.12.2024 | 26,02 | 26,52 | 26,00 | 26,52 | 2,31% | 96,00 |
| 02.12.2024 | 25,64 | 26,08 | 25,64 | 25,92 | 1,73% | 522,00 |
| 29.11.2024 | 25,66 | 25,66 | 25,48 | 25,48 | -0,62% | 37,00 |
| 28.11.2024 | 25,98 | 25,98 | 25,40 | 25,64 | -0,70% | 53,00 |