24,320€
2,62%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,86 | 24,18 | 23,64 | 24,18 | 2,03% | 850,00 |
| 06.11.2025 | 23,72 | 23,72 | 23,70 | 23,70 | -1,99% | 11,00 |
| 05.11.2025 | 24,16 | 24,18 | 24,00 | 24,18 | -0,33% | 61,00 |
| 04.11.2025 | 24,38 | 24,38 | 24,04 | 24,26 | -2,26% | 25,00 |
| 03.11.2025 | 24,12 | 24,82 | 24,12 | 24,82 | 2,60% | 125,00 |
| 31.10.2025 | 24,41 | 24,55 | 24,13 | 24,19 | -1,10% | - |
| 30.10.2025 | 24,42 | 24,46 | 24,42 | 24,46 | -0,57% | 30,00 |
| 29.10.2025 | 24,72 | 24,94 | 24,58 | 24,60 | -0,81% | 127,00 |
| 28.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,16% | 70,00 |
| 27.10.2025 | 24,92 | 25,16 | 24,84 | 24,84 | -0,48% | 51,00 |
| 24.10.2025 | 24,78 | 25,26 | 24,78 | 24,96 | 1,13% | 940,00 |
| 23.10.2025 | 24,28 | 24,94 | 24,28 | 24,68 | 1,56% | 484,00 |
| 22.10.2025 | 24,06 | 24,36 | 24,06 | 24,30 | 1,42% | 56,00 |
| 21.10.2025 | 24,06 | 24,06 | 23,70 | 23,96 | 0,25% | 247,00 |
| 20.10.2025 | 23,60 | 23,90 | 23,60 | 23,90 | 3,82% | 140,00 |
| 17.10.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -0,86% | 1,00 |
| 16.10.2025 | 22,72 | 23,32 | 22,72 | 23,22 | 2,65% | 308,00 |
| 15.10.2025 | 22,66 | 22,66 | 22,54 | 22,62 | 0,35% | 15,00 |
| 14.10.2025 | 22,68 | 22,74 | 22,54 | 22,54 | -0,35% | 37,00 |
| 13.10.2025 | 22,50 | 22,62 | 22,42 | 22,62 | 0,27% | 1.091,00 |
| 10.10.2025 | 22,70 | 22,86 | 22,56 | 22,56 | 0,62% | 427,00 |
| 09.10.2025 | 22,56 | 22,64 | 22,34 | 22,42 | -0,36% | 606,00 |
| 08.10.2025 | 22,44 | 22,56 | 22,44 | 22,50 | -0,53% | 234,00 |
| 07.10.2025 | 22,28 | 22,62 | 22,28 | 22,62 | 0,62% | 18,00 |
| 06.10.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 0,00% | 55,00 |
| 03.10.2025 | 22,70 | 22,70 | 22,48 | 22,48 | -0,97% | 11,00 |
| 02.10.2025 | 22,80 | 22,80 | 22,46 | 22,70 | 3,18% | 369,00 |
| 01.10.2025 | 22,36 | 22,36 | 22,00 | 22,00 | 0,09% | 407,00 |
| 30.09.2025 | 21,86 | 21,98 | 21,86 | 21,98 | -0,45% | 114,00 |
| 29.09.2025 | 22,34 | 22,34 | 22,00 | 22,08 | 0,82% | 305,00 |
| 26.09.2025 | 22,06 | 22,06 | 21,86 | 21,90 | 0,09% | 156,00 |
| 25.09.2025 | 22,08 | 22,08 | 21,88 | 21,88 | -0,36% | 325,00 |
| 24.09.2025 | 22,28 | 22,36 | 21,96 | 21,96 | -2,05% | 260,00 |
| 23.09.2025 | 22,34 | 22,42 | 22,34 | 22,42 | 1,26% | 105,00 |
| 22.09.2025 | 22,52 | 22,54 | 22,10 | 22,14 | -2,98% | 248,00 |
| 19.09.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 0,00% | 15,00 |
| 18.09.2025 | 22,96 | 22,98 | 22,82 | 22,82 | -1,04% | 263,00 |
| 17.09.2025 | 23,24 | 23,24 | 22,98 | 23,06 | -0,77% | 826,00 |
| 16.09.2025 | 23,12 | 23,24 | 23,12 | 23,24 | -0,85% | 3,00 |
| 15.09.2025 | 23,58 | 23,78 | 23,44 | 23,44 | -0,34% | 50,00 |
| 12.09.2025 | 23,64 | 23,64 | 23,52 | 23,52 | 0,04% | 30,00 |
| 11.09.2025 | 23,42 | 23,57 | 23,39 | 23,51 | 0,30% | 22,00 |
| 10.09.2025 | 23,64 | 23,78 | 23,39 | 23,44 | -0,76% | 31,00 |
| 09.09.2025 | 23,76 | 23,86 | 23,49 | 23,62 | -0,63% | 42,00 |
| 08.09.2025 | 23,98 | 24,14 | 23,52 | 23,77 | -0,13% | 17,00 |
| 05.09.2025 | 23,74 | 23,80 | 23,70 | 23,80 | -0,92% | 14,00 |
| 04.09.2025 | 24,04 | 24,04 | 23,78 | 24,02 | 0,42% | 18,00 |
| 03.09.2025 | 24,00 | 24,00 | 23,92 | 23,92 | 0,17% | 101,00 |
| 02.09.2025 | 24,30 | 24,30 | 23,88 | 23,88 | -3,32% | 115,00 |
| 01.09.2025 | 24,58 | 24,72 | 24,56 | 24,70 | 0,73% | 181,00 |
| 29.08.2025 | 24,38 | 24,70 | 24,38 | 24,52 | -0,16% | 372,00 |
| 28.08.2025 | 24,60 | 24,60 | 24,56 | 24,56 | 0,41% | 18,00 |
| 27.08.2025 | 24,38 | 24,58 | 24,38 | 24,46 | 1,07% | 208,00 |
| 26.08.2025 | 24,60 | 24,66 | 24,20 | 24,20 | -1,71% | 55,00 |
| 25.08.2025 | 24,82 | 24,90 | 24,56 | 24,62 | -0,97% | 613,00 |
| 22.08.2025 | 24,46 | 24,86 | 24,46 | 24,86 | 2,47% | 97,00 |
| 21.08.2025 | 24,30 | 24,48 | 24,22 | 24,26 | 0,08% | 486,00 |
| 20.08.2025 | 23,94 | 24,24 | 23,94 | 24,24 | 2,80% | 196,00 |
| 19.08.2025 | 23,78 | 23,78 | 23,58 | 23,58 | 2,70% | 65,00 |
| 18.08.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -0,09% | 10,00 |
| 15.08.2025 | 23,02 | 23,02 | 22,84 | 22,98 | 0,79% | 422,00 |
| 14.08.2025 | 22,90 | 22,90 | 22,80 | 22,80 | -0,61% | 44,00 |
| 13.08.2025 | 22,90 | 22,94 | 22,86 | 22,94 | 1,24% | 8,00 |
| 12.08.2025 | 22,48 | 22,70 | 22,48 | 22,66 | 0,53% | 355,00 |
| 11.08.2025 | 22,54 | 22,54 | 22,44 | 22,54 | 0,27% | 9,00 |
| 08.08.2025 | 22,64 | 22,68 | 22,46 | 22,48 | 0,45% | 94,00 |
| 07.08.2025 | 22,28 | 22,38 | 22,28 | 22,38 | -0,89% | 9,00 |
| 06.08.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 0,09% | 1,00 |
| 05.08.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 1,08% | 90,00 |
| 04.08.2025 | 22,22 | 22,38 | 22,22 | 22,32 | 0,45% | 166,00 |
| 01.08.2025 | 22,44 | 22,50 | 22,22 | 22,22 | -2,54% | 41,00 |
| 31.07.2025 | 22,62 | 22,80 | 22,62 | 22,80 | 0,97% | 15,00 |
| 30.07.2025 | 23,60 | 23,60 | 22,58 | 22,58 | -4,32% | 54,00 |
| 29.07.2025 | 23,38 | 23,60 | 23,38 | 23,60 | 0,85% | 55,00 |
| 28.07.2025 | 23,64 | 23,64 | 23,40 | 23,40 | 0,60% | 14,00 |
| 25.07.2025 | 23,48 | 23,50 | 23,24 | 23,26 | -0,60% | 15,00 |
| 24.07.2025 | 23,34 | 23,58 | 23,34 | 23,40 | -0,59% | 149,00 |
| 23.07.2025 | 23,24 | 23,54 | 23,18 | 23,54 | 2,53% | 36,00 |
| 22.07.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -0,09% | 22,00 |
| 21.07.2025 | 22,80 | 22,98 | 22,80 | 22,98 | -0,86% | 65,00 |
| 18.07.2025 | 23,48 | 23,48 | 22,84 | 23,18 | -0,77% | 458,00 |
| 17.07.2025 | 21,74 | 24,04 | 21,74 | 23,36 | 7,55% | 255,00 |
| 16.07.2025 | 21,74 | 21,74 | 21,72 | 21,72 | -0,46% | 11,00 |
| 15.07.2025 | 21,88 | 21,88 | 21,78 | 21,82 | 0,93% | 27,00 |
| 14.07.2025 | 21,56 | 21,78 | 21,56 | 21,62 | -0,92% | 76,00 |
| 11.07.2025 | 21,98 | 21,98 | 21,82 | 21,82 | -2,42% | 112,00 |
| 10.07.2025 | 22,50 | 22,50 | 22,14 | 22,36 | 0,18% | 349,00 |
| 09.07.2025 | 22,30 | 22,50 | 22,28 | 22,32 | 0,54% | 155,00 |
| 08.07.2025 | 22,22 | 22,22 | 22,20 | 22,20 | -0,27% | 32,00 |
| 07.07.2025 | 22,92 | 22,92 | 22,26 | 22,26 | -1,59% | 118,00 |
| 04.07.2025 | 22,74 | 22,90 | 22,62 | 22,62 | -1,05% | 1.506,00 |
| 03.07.2025 | 23,00 | 23,00 | 22,86 | 22,86 | 1,15% | 146,00 |
| 02.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,53% | 1,00 |
| 01.07.2025 | 22,50 | 22,50 | 22,26 | 22,26 | 0,09% | 508,00 |
| 30.06.2025 | 23,10 | 23,14 | 22,24 | 22,24 | -2,54% | 738,00 |
| 27.06.2025 | 22,50 | 22,82 | 22,50 | 22,82 | 2,15% | 12,00 |
| 26.06.2025 | 22,52 | 22,52 | 22,32 | 22,34 | -1,33% | 50,00 |
| 25.06.2025 | 22,92 | 22,92 | 22,64 | 22,64 | -1,91% | 18,00 |
| 24.06.2025 | 23,04 | 23,08 | 23,04 | 23,08 | 0,52% | 50,00 |
| 23.06.2025 | 22,84 | 22,96 | 22,60 | 22,96 | 0,44% | 52,00 |