25,780€
0,78%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,77 | 25,95 | 25,64 | 25,79 | 0,82% | 123,00 |
| 04.11.2024 | 26,04 | 26,30 | 25,58 | 25,58 | -1,84% | 312,00 |
| 01.11.2024 | 26,32 | 26,32 | 26,06 | 26,06 | -0,23% | 85,00 |
| 31.10.2024 | 26,12 | 26,12 | 26,12 | 26,12 | -1,21% | 85,00 |
| 30.10.2024 | 26,90 | 26,90 | 26,20 | 26,44 | -4,27% | 631,00 |
| 29.10.2024 | 27,54 | 27,66 | 27,54 | 27,62 | 1,69% | 53,00 |
| 28.10.2024 | 28,10 | 28,14 | 27,16 | 27,16 | -2,02% | 657,00 |
| 25.10.2024 | 27,96 | 28,00 | 27,70 | 27,72 | 0,95% | 57,00 |
| 24.10.2024 | 29,74 | 29,74 | 27,42 | 27,46 | -5,64% | 548,00 |
| 23.10.2024 | 29,06 | 29,10 | 29,06 | 29,10 | -0,07% | 13,00 |
| 22.10.2024 | 29,18 | 29,18 | 29,12 | 29,12 | -0,27% | 101,00 |
| 21.10.2024 | 29,32 | 29,46 | 29,20 | 29,20 | -1,22% | 230,00 |
| 18.10.2024 | 29,82 | 29,82 | 29,56 | 29,56 | -0,20% | 39,00 |
| 17.10.2024 | 29,48 | 29,74 | 29,48 | 29,62 | -0,54% | 56,00 |
| 16.10.2024 | 30,00 | 30,00 | 29,48 | 29,78 | -0,80% | 91,00 |
| 15.10.2024 | 30,00 | 30,16 | 29,98 | 30,02 | 0,74% | 126,00 |
| 14.10.2024 | 29,76 | 29,80 | 29,60 | 29,80 | -0,33% | 513,00 |
| 11.10.2024 | 29,74 | 29,90 | 29,70 | 29,90 | 1,49% | 530,00 |
| 10.10.2024 | 29,46 | 29,46 | 29,46 | 29,46 | -0,07% | 60,00 |
| 09.10.2024 | 29,28 | 29,48 | 29,28 | 29,48 | 1,87% | 55,00 |
| 08.10.2024 | 28,90 | 28,98 | 28,90 | 28,94 | -0,62% | 37,00 |
| 07.10.2024 | 29,16 | 29,16 | 28,92 | 29,12 | -0,07% | 1.001,00 |
| 04.10.2024 | 29,02 | 29,14 | 28,86 | 29,14 | 0,07% | 3,00 |
| 03.10.2024 | 29,12 | 29,12 | 29,12 | 29,12 | -0,21% | 110,00 |
| 02.10.2024 | 28,90 | 29,18 | 28,90 | 29,18 | 1,25% | 90,00 |
| 01.10.2024 | 29,58 | 29,70 | 28,82 | 28,82 | -2,57% | 117,00 |
| 30.09.2024 | 29,12 | 29,58 | 29,12 | 29,58 | 1,23% | 55,00 |
| 27.09.2024 | 29,00 | 29,22 | 29,00 | 29,22 | -1,02% | 127,00 |
| 26.09.2024 | 29,16 | 29,52 | 29,16 | 29,52 | 0,20% | 4,00 |
| 25.09.2024 | 29,40 | 29,46 | 29,40 | 29,46 | -0,41% | 250,00 |
| 24.09.2024 | 28,94 | 29,58 | 28,66 | 29,58 | 1,44% | 449,00 |
| 23.09.2024 | 29,22 | 29,22 | 28,96 | 29,16 | 0,14% | 152,00 |
| 20.09.2024 | 28,94 | 29,14 | 28,82 | 29,12 | 1,82% | 774,00 |
| 19.09.2024 | 28,52 | 28,88 | 28,50 | 28,60 | 2,36% | 351,00 |
| 18.09.2024 | 28,60 | 28,60 | 27,82 | 27,94 | -2,24% | 24,00 |
| 17.09.2024 | 29,12 | 29,12 | 28,32 | 28,58 | -2,99% | 99,00 |
| 16.09.2024 | 29,32 | 29,48 | 29,12 | 29,46 | 0,34% | 175,00 |
| 13.09.2024 | 29,36 | 29,36 | 29,08 | 29,36 | -0,14% | 142,00 |
| 12.09.2024 | 29,92 | 29,92 | 28,98 | 29,40 | -0,94% | 88,00 |
| 11.09.2024 | 29,04 | 29,68 | 28,94 | 29,68 | 2,77% | 1.722,00 |
| 10.09.2024 | 28,64 | 28,88 | 28,56 | 28,88 | 0,63% | 787,00 |
| 09.09.2024 | 27,74 | 28,70 | 27,74 | 28,70 | 3,02% | 64,00 |
| 06.09.2024 | 27,70 | 28,00 | 27,60 | 27,86 | -0,21% | 122,00 |
| 05.09.2024 | 27,84 | 28,06 | 27,84 | 27,92 | -0,29% | 21,00 |
| 04.09.2024 | 27,42 | 28,00 | 27,42 | 28,00 | -0,85% | 21,00 |
| 03.09.2024 | 28,38 | 28,64 | 28,22 | 28,24 | -1,47% | 264,00 |
| 02.09.2024 | 28,08 | 28,66 | 27,84 | 28,66 | 2,36% | 44,00 |
| 30.08.2024 | 27,58 | 28,10 | 27,58 | 28,00 | 1,16% | 29,00 |
| 29.08.2024 | 28,10 | 28,10 | 27,68 | 27,68 | -1,56% | 217,00 |
| 28.08.2024 | 27,60 | 28,12 | 27,60 | 28,12 | 1,88% | 458,00 |
| 27.08.2024 | 27,60 | 27,74 | 27,38 | 27,60 | 1,77% | 58,00 |
| 26.08.2024 | 27,54 | 27,54 | 27,12 | 27,12 | -0,59% | 59,00 |
| 23.08.2024 | 27,18 | 27,46 | 27,06 | 27,28 | 0,89% | 100,00 |
| 22.08.2024 | 26,64 | 27,04 | 26,64 | 27,04 | 0,90% | 6,00 |
| 21.08.2024 | 27,06 | 27,06 | 26,72 | 26,80 | -0,81% | 180,00 |
| 20.08.2024 | 26,98 | 27,14 | 26,82 | 27,02 | 1,35% | 106,00 |
| 19.08.2024 | 26,62 | 26,66 | 26,50 | 26,66 | 0,23% | 111,00 |
| 16.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 1,00 |
| 15.08.2024 | 26,76 | 26,80 | 26,60 | 26,80 | 0,90% | 30,00 |
| 14.08.2024 | 26,56 | 26,56 | 26,38 | 26,56 | 2,08% | 138,00 |
| 13.08.2024 | 26,12 | 26,12 | 26,02 | 26,02 | 0,31% | 8,00 |
| 12.08.2024 | 26,00 | 26,00 | 25,86 | 25,94 | 0,31% | 47,00 |
| 09.08.2024 | 25,86 | 25,86 | 25,86 | 25,86 | 1,49% | 2,00 |
| 08.08.2024 | 25,64 | 25,64 | 25,48 | 25,48 | -1,85% | 102,00 |
| 07.08.2024 | 25,70 | 25,98 | 25,70 | 25,96 | 2,37% | 239,00 |
| 06.08.2024 | 25,54 | 25,54 | 25,26 | 25,36 | 0,56% | 246,00 |
| 05.08.2024 | 25,22 | 25,24 | 25,00 | 25,22 | -2,78% | 651,00 |
| 02.08.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -1,74% | 150,00 |
| 01.08.2024 | 26,42 | 26,72 | 26,40 | 26,40 | -1,27% | 636,00 |
| 31.07.2024 | 26,82 | 26,82 | 26,74 | 26,74 | 1,52% | 181,00 |
| 30.07.2024 | 26,36 | 26,36 | 26,34 | 26,34 | 1,31% | 11,00 |
| 29.07.2024 | 26,28 | 26,28 | 26,00 | 26,00 | 0,15% | 19,00 |
| 26.07.2024 | 25,54 | 25,98 | 25,54 | 25,96 | 0,62% | 17,00 |
| 25.07.2024 | 25,64 | 25,80 | 25,56 | 25,80 | 0,00% | 82,00 |
| 24.07.2024 | 25,38 | 25,80 | 25,38 | 25,80 | 0,62% | 151,00 |
| 23.07.2024 | 25,62 | 25,86 | 25,46 | 25,64 | 0,16% | 71,00 |
| 22.07.2024 | 25,50 | 25,90 | 25,50 | 25,60 | 0,23% | 222,00 |
| 19.07.2024 | 25,60 | 25,60 | 25,44 | 25,54 | -0,85% | 52,00 |
| 18.07.2024 | 26,38 | 26,38 | 25,46 | 25,76 | -1,75% | 622,00 |
| 17.07.2024 | 26,50 | 26,74 | 26,22 | 26,22 | -2,31% | 274,00 |
| 16.07.2024 | 26,36 | 26,84 | 26,36 | 26,84 | 0,68% | 60,00 |
| 15.07.2024 | 26,54 | 26,82 | 26,34 | 26,66 | -0,74% | 429,00 |
| 12.07.2024 | 26,68 | 26,86 | 26,68 | 26,86 | 1,44% | 522,00 |
| 11.07.2024 | 27,90 | 27,90 | 26,48 | 26,48 | -4,95% | 606,00 |
| 10.07.2024 | 28,68 | 28,68 | 27,58 | 27,86 | -2,04% | 1.640,00 |
| 09.07.2024 | 28,54 | 28,74 | 28,26 | 28,44 | -0,42% | 140,00 |
| 08.07.2024 | 28,70 | 28,72 | 28,24 | 28,56 | -0,56% | 340,00 |
| 05.07.2024 | 28,58 | 28,72 | 28,50 | 28,72 | 1,06% | 377,00 |
| 04.07.2024 | 27,92 | 28,44 | 27,68 | 28,42 | 2,90% | 466,00 |
| 03.07.2024 | 27,60 | 27,96 | 27,60 | 27,62 | 1,47% | 173,00 |
| 02.07.2024 | 27,04 | 27,22 | 26,88 | 27,22 | 0,89% | 1.724,00 |
| 01.07.2024 | 27,76 | 27,86 | 26,98 | 26,98 | -1,75% | 129,00 |
| 28.06.2024 | 27,14 | 27,46 | 27,14 | 27,46 | 0,73% | 5,00 |
| 27.06.2024 | 26,86 | 27,26 | 26,74 | 27,26 | 1,26% | 152,00 |
| 26.06.2024 | 27,30 | 27,52 | 26,92 | 26,92 | -0,96% | 252,00 |
| 25.06.2024 | 27,30 | 27,30 | 26,94 | 27,18 | -1,02% | 485,00 |
| 24.06.2024 | 26,94 | 27,64 | 26,94 | 27,46 | 1,93% | 768,00 |
| 21.06.2024 | 27,12 | 27,12 | 26,94 | 26,94 | -1,39% | 56,00 |
| 20.06.2024 | 26,98 | 27,32 | 26,98 | 27,32 | 1,34% | 209,00 |
| 19.06.2024 | 26,96 | 26,96 | 26,96 | 26,96 | -2,67% | 20,00 |