22,580€
0,89%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 23,04 | 23,04 | 22,86 | 22,86 | 0,18% | 61,00 |
| 19.06.2025 | 23,00 | 23,00 | 22,82 | 22,82 | 0,09% | 186,00 |
| 18.06.2025 | 23,78 | 23,78 | 22,80 | 22,80 | -4,60% | 234,00 |
| 17.06.2025 | 23,64 | 23,90 | 23,64 | 23,90 | 0,34% | 155,00 |
| 16.06.2025 | 23,88 | 23,94 | 23,70 | 23,82 | -0,67% | 273,00 |
| 13.06.2025 | 24,00 | 24,00 | 23,98 | 23,98 | -0,50% | 400,00 |
| 12.06.2025 | 24,08 | 24,10 | 24,08 | 24,10 | 0,00% | 2,00 |
| 11.06.2025 | 24,68 | 24,90 | 24,10 | 24,10 | -3,45% | 159,00 |
| 10.06.2025 | 24,66 | 24,96 | 24,62 | 24,96 | 1,38% | 441,00 |
| 09.06.2025 | 24,56 | 24,62 | 24,50 | 24,62 | 0,08% | 53,00 |
| 06.06.2025 | 24,26 | 24,60 | 24,26 | 24,60 | 1,40% | 18,00 |
| 05.06.2025 | 24,64 | 24,64 | 24,26 | 24,26 | -0,82% | 60,00 |
| 04.06.2025 | 24,66 | 24,68 | 24,46 | 24,46 | 1,41% | 48,00 |
| 03.06.2025 | 24,36 | 24,40 | 24,12 | 24,12 | -1,55% | 292,00 |
| 02.06.2025 | 25,02 | 25,02 | 24,40 | 24,50 | -0,41% | 809,00 |
| 30.05.2025 | 24,36 | 24,70 | 24,22 | 24,60 | 0,82% | 170,00 |
| 29.05.2025 | 24,44 | 24,70 | 24,40 | 24,40 | 0,00% | 209,00 |
| 28.05.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | 82,00 |
| 27.05.2025 | 24,30 | 24,76 | 24,30 | 24,40 | 0,33% | 404,00 |
| 26.05.2025 | 24,32 | 24,42 | 24,30 | 24,32 | 1,08% | 22,00 |
| 23.05.2025 | 24,20 | 24,24 | 24,06 | 24,06 | 0,00% | 47,00 |
| 22.05.2025 | 24,08 | 24,22 | 24,06 | 24,06 | -1,15% | 7,00 |
| 21.05.2025 | 24,32 | 24,54 | 24,30 | 24,34 | 0,75% | 24,00 |
| 20.05.2025 | 24,04 | 24,26 | 24,04 | 24,16 | 0,42% | 91,00 |
| 19.05.2025 | 23,66 | 24,30 | 23,58 | 24,06 | 1,95% | 76,00 |
| 16.05.2025 | 23,80 | 23,90 | 23,60 | 23,60 | 1,03% | 77,00 |
| 15.05.2025 | 23,36 | 23,36 | 23,30 | 23,36 | -0,43% | 93,00 |
| 14.05.2025 | 23,36 | 23,72 | 23,20 | 23,46 | 1,03% | 98,00 |
| 13.05.2025 | 23,22 | 23,22 | 23,00 | 23,22 | 2,02% | 33,00 |
| 12.05.2025 | 22,48 | 22,76 | 22,32 | 22,76 | 1,70% | 275,00 |
| 09.05.2025 | 22,34 | 22,50 | 22,14 | 22,38 | -1,84% | 485,00 |
| 08.05.2025 | 22,68 | 22,80 | 22,68 | 22,80 | 0,44% | 25,00 |
| 07.05.2025 | 22,96 | 22,96 | 22,70 | 22,70 | -0,53% | 544,00 |
| 06.05.2025 | 22,76 | 22,82 | 22,74 | 22,82 | 0,35% | 119,00 |
| 05.05.2025 | 22,96 | 22,96 | 22,74 | 22,74 | -0,09% | 335,00 |
| 02.05.2025 | 23,06 | 23,06 | 22,76 | 22,76 | 0,35% | 211,00 |
| 30.04.2025 | 22,70 | 22,94 | 22,68 | 22,68 | 0,18% | 24,00 |
| 29.04.2025 | 22,68 | 22,84 | 22,44 | 22,64 | -0,26% | 80,00 |
| 28.04.2025 | 22,66 | 22,80 | 22,64 | 22,70 | 0,18% | 299,00 |
| 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 |