22,000€
1,66%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 21,40 | 22,18 | 21,40 | 22,18 | 2,50% | 164,00 |
| 11.03.2026 | 21,54 | 21,64 | 21,54 | 21,64 | -0,92% | 240,00 |
| 10.03.2026 | 22,14 | 22,14 | 21,82 | 21,84 | -0,82% | 25,00 |
| 09.03.2026 | 21,58 | 22,18 | 21,58 | 22,02 | -1,17% | 477,00 |
| 06.03.2026 | 22,36 | 22,36 | 22,28 | 22,28 | 0,91% | 3,00 |
| 05.03.2026 | 22,08 | 22,08 | 22,08 | 22,08 | -0,81% | 839,00 |
| 04.03.2026 | 21,92 | 22,34 | 21,92 | 22,26 | 0,27% | 82,00 |
| 03.03.2026 | 22,20 | 22,34 | 22,00 | 22,20 | -2,20% | 654,00 |
| 02.03.2026 | 22,76 | 22,78 | 22,44 | 22,70 | -1,39% | 104,00 |
| 27.02.2026 | 23,14 | 23,14 | 23,02 | 23,02 | -1,03% | 129,00 |
| 26.02.2026 | 23,00 | 23,26 | 23,00 | 23,26 | 0,87% | 3,00 |
| 25.02.2026 | 23,12 | 23,20 | 23,06 | 23,06 | -1,20% | 128,00 |
| 24.02.2026 | 22,80 | 23,46 | 22,80 | 23,34 | 1,48% | 445,00 |
| 23.02.2026 | 23,18 | 23,24 | 23,00 | 23,00 | -0,43% | 151,00 |
| 20.02.2026 | 23,14 | 23,30 | 23,08 | 23,10 | 0,09% | 42,00 |
| 19.02.2026 | 22,88 | 23,16 | 22,88 | 23,08 | 0,61% | 78,00 |
| 18.02.2026 | 22,76 | 22,94 | 22,76 | 22,94 | -0,86% | 160,00 |
| 17.02.2026 | 23,34 | 23,50 | 23,12 | 23,14 | -1,70% | 200,00 |
| 16.02.2026 | 23,92 | 23,92 | 23,54 | 23,54 | -0,59% | 318,00 |
| 13.02.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -1,17% | 50,00 |
| 12.02.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 0,67% | 4,00 |
| 11.02.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -1,98% | 260,00 |
| 10.02.2026 | 23,96 | 24,28 | 23,96 | 24,28 | 1,93% | 209,00 |
| 09.02.2026 | 23,90 | 23,90 | 23,82 | 23,82 | 0,68% | 60,00 |
| 06.02.2026 | 24,56 | 24,56 | 23,66 | 23,66 | -3,03% | 1.349,00 |
| 05.02.2026 | 24,54 | 25,50 | 24,40 | 24,40 | 0,25% | 1.732,00 |
| 04.02.2026 | 24,10 | 24,34 | 24,10 | 24,34 | 3,57% | 25,00 |
| 03.02.2026 | 23,40 | 23,68 | 23,40 | 23,50 | 1,21% | 481,00 |
| 02.02.2026 | 23,34 | 23,52 | 23,22 | 23,22 | -1,36% | 53,00 |
| 30.01.2026 | 23,48 | 23,54 | 23,48 | 23,54 | 1,20% | 11,00 |
| 29.01.2026 | 23,44 | 23,44 | 23,20 | 23,26 | -0,34% | 47,00 |
| 28.01.2026 | 23,28 | 23,34 | 23,10 | 23,34 | 0,09% | 136,00 |
| 27.01.2026 | 23,24 | 23,32 | 23,24 | 23,32 | -0,09% | 245,00 |
| 26.01.2026 | 23,58 | 23,58 | 23,34 | 23,34 | -0,43% | 139,00 |
| 23.01.2026 | 23,44 | 23,44 | 23,44 | 23,44 | -0,93% | 57,00 |
| 22.01.2026 | 23,74 | 23,74 | 23,66 | 23,66 | 2,42% | 20,00 |
| 21.01.2026 | 23,60 | 23,60 | 23,10 | 23,10 | -1,95% | 118,00 |
| 20.01.2026 | 23,42 | 23,56 | 23,42 | 23,56 | -0,67% | 3,00 |
| 19.01.2026 | 23,74 | 23,76 | 23,68 | 23,72 | -1,50% | 118,00 |
| 16.01.2026 | 24,08 | 24,08 | 23,92 | 24,08 | 0,92% | 77,00 |
| 15.01.2026 | 23,60 | 24,12 | 23,60 | 23,86 | 2,67% | 413,00 |
| 14.01.2026 | 23,24 | 23,24 | 23,24 | 23,24 | -1,44% | 1,00 |
| 13.01.2026 | 23,72 | 23,72 | 23,58 | 23,58 | -2,00% | 166,00 |
| 12.01.2026 | 23,88 | 24,08 | 23,88 | 24,06 | 2,82% | 89,00 |
| 08.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,60% | 122,00 |
| 07.01.2026 | 23,76 | 23,92 | 23,76 | 23,78 | -1,00% | 284,00 |
| 06.01.2026 | 23,78 | 24,04 | 23,78 | 24,02 | 1,78% | 11,00 |
| 05.01.2026 | 24,22 | 24,22 | 23,60 | 23,60 | -1,99% | 9,00 |
| 02.01.2026 | 24,28 | 24,28 | 23,92 | 24,08 | -0,86% | 61,00 |
| 30.12.2025 | 24,29 | 24,31 | 24,27 | 24,29 | 0,37% | - |
| 29.12.2025 | 24,24 | 24,42 | 24,08 | 24,20 | 0,00% | 568,00 |
| 23.12.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,50% | 152,00 |
| 22.12.2025 | 24,10 | 24,10 | 24,02 | 24,08 | -1,47% | 95,00 |
| 19.12.2025 | 24,32 | 24,44 | 24,22 | 24,44 | 0,58% | 47,00 |
| 18.12.2025 | 24,30 | 24,32 | 24,30 | 24,30 | 0,54% | 51,00 |
| 17.12.2025 | 24,20 | 24,30 | 23,91 | 24,17 | -0,12% | - |
| 16.12.2025 | 24,10 | 24,20 | 24,10 | 24,20 | 1,00% | 87,00 |
| 15.12.2025 | 23,78 | 23,96 | 23,78 | 23,96 | 0,93% | 164,00 |
| 12.12.2025 | 23,96 | 24,18 | 23,74 | 23,74 | -1,49% | 271,00 |
| 11.12.2025 | 24,14 | 24,14 | 24,10 | 24,10 | 0,04% | 47,00 |
| 10.12.2025 | 23,91 | 24,15 | 23,70 | 24,09 | 0,63% | - |
| 09.12.2025 | 24,12 | 24,14 | 23,86 | 23,94 | -0,66% | 299,00 |
| 08.12.2025 | 24,28 | 24,30 | 24,02 | 24,10 | -1,95% | 11.201,00 |
| 05.12.2025 | 24,90 | 25,14 | 24,58 | 24,58 | 0,49% | 585,00 |
| 04.12.2025 | 24,52 | 24,52 | 24,44 | 24,46 | 0,12% | 35,00 |
| 03.12.2025 | 24,19 | 24,44 | 24,17 | 24,43 | 1,03% | - |
| 02.12.2025 | 24,24 | 24,40 | 24,07 | 24,18 | 0,33% | - |
| 01.12.2025 | 24,24 | 24,24 | 23,92 | 24,10 | -0,74% | 392,00 |
| 28.11.2025 | 24,23 | 24,33 | 24,08 | 24,28 | -0,08% | - |
| 27.11.2025 | 24,32 | 24,32 | 24,30 | 24,30 | 0,75% | 2,00 |
| 26.11.2025 | 23,88 | 24,14 | 23,88 | 24,12 | 1,09% | 464,00 |
| 25.11.2025 | 23,90 | 23,90 | 23,86 | 23,86 | 1,45% | 26,00 |
| 24.11.2025 | 23,60 | 23,60 | 23,52 | 23,52 | 0,43% | 111,00 |
| 21.11.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 0,43% | 1,00 |
| 20.11.2025 | 23,82 | 23,82 | 23,32 | 23,32 | -0,60% | 237,00 |
| 19.11.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -1,26% | 40,00 |
| 18.11.2025 | 23,62 | 23,76 | 23,54 | 23,76 | -2,46% | 7,00 |
| 17.11.2025 | 24,32 | 24,36 | 24,32 | 24,36 | 0,08% | 6,00 |
| 14.11.2025 | 24,40 | 24,40 | 24,34 | 24,34 | -1,38% | 88,00 |
| 13.11.2025 | 24,94 | 25,16 | 24,50 | 24,68 | -1,44% | 29,00 |
| 12.11.2025 | 24,78 | 25,04 | 24,78 | 25,04 | 0,81% | 131,00 |
| 11.11.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 2,56% | 100,00 |
| 10.11.2025 | 24,54 | 24,54 | 24,06 | 24,22 | 0,17% | 65,00 |
| 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 |