28,270€
1,04%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 28,14 | 28,30 | 28,04 | 28,27 | 1,04% | 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 |
| 27.11.2024 | 24,98 | 25,82 | 24,98 | 25,82 | 2,87% | 149,00 |
| 26.11.2024 | 25,82 | 26,14 | 25,10 | 25,10 | 1,29% | 962,00 |
| 25.11.2024 | 24,74 | 24,88 | 24,54 | 24,78 | 1,06% | 206,00 |
| 22.11.2024 | 24,34 | 24,52 | 24,34 | 24,52 | 2,51% | 246,00 |
| 21.11.2024 | 23,92 | 23,92 | 23,92 | 23,92 | -0,42% | 158,00 |
| 20.11.2024 | 23,96 | 24,04 | 23,96 | 24,02 | -0,17% | 21,00 |
| 19.11.2024 | 23,80 | 24,06 | 23,80 | 24,06 | 1,26% | 30,00 |
| 18.11.2024 | 24,30 | 24,30 | 23,76 | 23,76 | -2,14% | 693,00 |
| 15.11.2024 | 24,36 | 24,58 | 24,16 | 24,28 | -2,10% | 103,00 |
| 14.11.2024 | 24,66 | 24,94 | 24,66 | 24,80 | -0,48% | 54,00 |
| 13.11.2024 | 24,76 | 24,94 | 24,74 | 24,92 | -0,16% | 25,00 |
| 12.11.2024 | 24,90 | 25,18 | 24,90 | 24,96 | 0,56% | 105,00 |
| 11.11.2024 | 24,74 | 25,08 | 24,74 | 24,82 | -0,24% | 989,00 |
| 08.11.2024 | 25,20 | 25,20 | 24,50 | 24,88 | -0,96% | 331,00 |
| 07.11.2024 | 24,96 | 25,38 | 24,96 | 25,12 | 0,48% | 326,00 |
| 06.11.2024 | 25,76 | 25,76 | 25,00 | 25,00 | -3,10% | 640,00 |
| 05.11.2024 | 25,76 | 25,80 | 25,76 | 25,80 | 0,86% | 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 |