16,065€
0,78%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 16,14 | 16,14 | 16,03 | 16,03 | -0,19% | 16,00 |
| 29.10.2026 | 16,10 | 16,10 | 15,97 | 16,06 | -0,06% | 146,00 |
| 28.10.2026 | 15,91 | 16,07 | 15,91 | 16,07 | 1,71% | 295,00 |
| 27.10.2026 | 16,05 | 16,05 | 15,80 | 15,80 | -1,25% | 878,00 |
| 26.10.2026 | 16,45 | 16,45 | 16,00 | 16,00 | 0,19% | 215,00 |
| 23.10.2026 | 15,77 | 16,19 | 15,77 | 15,97 | -6,77% | 1.125,00 |
| 22.10.2026 | 16,89 | 17,14 | 16,89 | 17,13 | -0,46% | 502,00 |
| 21.10.2026 | 16,96 | 17,21 | 16,96 | 17,21 | 0,17% | 424,00 |
| 20.10.2026 | 17,16 | 17,18 | 17,16 | 17,18 | -0,52% | 31,00 |
| 19.10.2026 | 17,40 | 17,40 | 17,23 | 17,27 | 0,00% | 108,00 |
| 16.10.2026 | 17,28 | 17,32 | 17,27 | 17,27 | 0,99% | 292,00 |
| 15.10.2026 | 17,15 | 17,16 | 16,95 | 17,10 | 0,47% | 357,00 |
| 14.10.2026 | 17,06 | 17,06 | 17,02 | 17,02 | 1,98% | 37,00 |
| 13.10.2026 | 16,70 | 16,79 | 16,63 | 16,69 | 1,15% | 329,00 |
| 12.10.2026 | 16,56 | 16,56 | 16,46 | 16,50 | -1,32% | 69,00 |
| 09.10.2026 | 16,90 | 16,90 | 16,72 | 16,72 | 0,18% | 469,00 |
| 08.10.2026 | 16,39 | 16,70 | 16,39 | 16,69 | 0,72% | 374,00 |
| 07.10.2026 | 16,43 | 16,57 | 16,43 | 16,57 | -0,42% | 237,00 |
| 06.10.2026 | 16,48 | 16,68 | 16,48 | 16,64 | 2,02% | 15,00 |
| 05.10.2026 | 16,25 | 16,31 | 16,23 | 16,31 | 0,37% | 299,00 |
| 02.10.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 1,18% | 2,00 |
| 01.10.2026 | 16,18 | 16,29 | 16,06 | 16,06 | -1,23% | 26,00 |
| 30.09.2026 | 16,20 | 16,32 | 16,20 | 16,26 | 1,37% | 101,00 |
| 29.09.2026 | 16,50 | 16,50 | 15,99 | 16,04 | -1,66% | 1.213,00 |
| 28.09.2026 | 16,09 | 16,34 | 16,09 | 16,31 | 1,30% | 37,00 |
| 25.09.2026 | 16,20 | 16,24 | 16,00 | 16,10 | -0,74% | 686,00 |
| 24.09.2026 | 16,05 | 16,34 | 15,99 | 16,22 | 0,87% | 254,00 |
| 23.09.2026 | 16,31 | 16,31 | 16,08 | 16,08 | -3,19% | 548,00 |
| 22.09.2026 | 16,36 | 16,61 | 16,36 | 16,61 | 0,48% | 42,00 |
| 21.09.2026 | 16,42 | 16,53 | 16,42 | 16,53 | 0,55% | 512,00 |
| 18.09.2026 | 17,22 | 17,22 | 16,41 | 16,44 | -5,30% | 974,00 |
| 17.09.2026 | 17,86 | 17,86 | 17,36 | 17,36 | -1,31% | 16,00 |
| 16.09.2026 | 17,56 | 17,59 | 17,56 | 17,59 | 0,06% | 270,00 |
| 15.09.2026 | 17,88 | 17,88 | 17,56 | 17,58 | -3,46% | 307,00 |
| 14.09.2026 | 17,94 | 18,21 | 17,92 | 18,21 | 0,83% | 430,00 |
| 11.09.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -1,04% | 170,00 |
| 10.09.2026 | 18,36 | 18,36 | 18,25 | 18,25 | -1,35% | 215,00 |
| 09.09.2026 | 18,40 | 18,50 | 18,40 | 18,50 | -0,54% | 4,00 |
| 08.09.2026 | 18,66 | 18,66 | 18,59 | 18,60 | 0,49% | 279,00 |
| 07.09.2026 | 18,70 | 18,70 | 18,51 | 18,51 | -0,72% | 5,00 |
| 04.09.2026 | 18,44 | 18,72 | 18,39 | 18,65 | 1,17% | - |
| 03.09.2026 | 18,23 | 18,64 | 18,23 | 18,43 | 1,26% | 331,00 |
| 02.09.2026 | 18,19 | 18,20 | 18,19 | 18,20 | -0,38% | 159,00 |
| 01.09.2026 | 17,85 | 18,27 | 17,78 | 18,27 | 2,12% | 152,00 |
| 31.08.2026 | 17,78 | 17,96 | 17,78 | 17,89 | -0,17% | 779,00 |
| 28.08.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 1,19% | 50,00 |
| 27.08.2026 | 17,71 | 17,71 | 17,71 | 17,71 | 0,68% | 2,00 |
| 26.08.2026 | 17,76 | 17,80 | 17,59 | 17,59 | -1,40% | 387,00 |
| 25.08.2026 | 18,01 | 18,01 | 17,67 | 17,84 | -0,34% | 670,00 |
| 24.08.2026 | 17,80 | 17,90 | 17,67 | 17,90 | 0,28% | 238,00 |
| 21.08.2026 | 17,66 | 17,85 | 17,66 | 17,85 | 2,41% | 187,00 |
| 20.08.2026 | 17,29 | 17,50 | 17,29 | 17,43 | 0,69% | 42,00 |
| 19.08.2026 | 17,32 | 17,48 | 17,31 | 17,31 | -0,17% | 503,00 |
| 18.08.2026 | 17,37 | 17,38 | 17,21 | 17,34 | -0,34% | 709,00 |
| 17.08.2026 | 17,49 | 17,55 | 17,40 | 17,40 | -1,08% | 1.074,00 |
| 14.08.2026 | 17,68 | 17,68 | 17,59 | 17,59 | -0,57% | 1.645,00 |
| 13.08.2026 | 17,78 | 17,78 | 17,69 | 17,69 | -0,84% | 377,00 |
| 12.08.2026 | 18,05 | 18,05 | 17,83 | 17,84 | -1,00% | 274,00 |
| 11.08.2026 | 18,06 | 18,14 | 17,96 | 18,02 | -0,44% | 181,00 |
| 10.08.2026 | 18,80 | 18,80 | 18,10 | 18,10 | -1,68% | 1.480,00 |
| 07.08.2026 | 18,47 | 18,63 | 18,41 | 18,41 | 0,44% | 221,00 |
| 06.08.2026 | 18,64 | 18,64 | 18,33 | 18,33 | -1,29% | 336,00 |
| 05.08.2026 | 18,53 | 18,59 | 18,43 | 18,57 | -0,38% | 590,00 |
| 04.08.2026 | 18,68 | 18,68 | 18,43 | 18,64 | -0,80% | 318,00 |
| 03.08.2026 | 18,99 | 18,99 | 18,60 | 18,79 | -0,42% | 230,00 |
| 31.07.2026 | 18,70 | 18,87 | 18,70 | 18,87 | -1,31% | 97,00 |
| 30.07.2026 | 18,30 | 19,12 | 18,30 | 19,12 | 4,77% | 379,00 |
| 29.07.2026 | 18,17 | 18,27 | 18,14 | 18,25 | 0,05% | 591,00 |
| 28.07.2026 | 17,94 | 18,24 | 17,94 | 18,24 | 1,33% | 86,00 |
| 27.07.2026 | 18,13 | 18,13 | 18,00 | 18,00 | 0,45% | 170,00 |
| 24.07.2026 | 17,92 | 17,97 | 17,92 | 17,92 | 0,00% | 181,00 |
| 23.07.2026 | 18,21 | 18,21 | 17,77 | 17,92 | -3,24% | 457,00 |
| 22.07.2026 | 18,24 | 18,59 | 18,24 | 18,52 | 1,54% | 250,00 |
| 21.07.2026 | 18,47 | 18,51 | 18,16 | 18,24 | -1,67% | 1.596,00 |
| 20.07.2026 | 19,29 | 19,29 | 18,55 | 18,55 | -2,98% | 737,00 |
| 17.07.2026 | 22,02 | 22,02 | 18,88 | 19,12 | -13,41% | 2.726,00 |
| 16.07.2026 | 21,76 | 22,08 | 21,76 | 22,08 | 0,55% | 60,00 |
| 15.07.2026 | 21,78 | 21,96 | 21,78 | 21,96 | -0,27% | 7,00 |
| 14.07.2026 | 21,97 | 22,07 | 21,75 | 22,02 | 0,64% | - |
| 13.07.2026 | 21,84 | 21,88 | 21,84 | 21,88 | -0,82% | 106,00 |
| 10.07.2026 | 22,19 | 22,29 | 22,04 | 22,06 | 0,46% | - |
| 09.07.2026 | 21,98 | 21,98 | 21,96 | 21,96 | -0,27% | 43,00 |
| 08.07.2026 | 21,62 | 22,02 | 21,48 | 22,02 | 2,23% | 296,00 |
| 07.07.2026 | 21,02 | 21,60 | 20,82 | 21,54 | 1,99% | 695,00 |
| 06.07.2026 | 21,12 | 21,20 | 21,10 | 21,12 | 1,25% | 409,00 |
| 03.07.2026 | 21,28 | 21,28 | 20,86 | 20,86 | -0,38% | 36,00 |
| 02.07.2026 | 20,52 | 21,18 | 20,52 | 20,94 | 1,95% | 344,00 |
| 01.07.2026 | 20,62 | 20,62 | 20,54 | 20,54 | -0,68% | 156,00 |
| 30.06.2026 | 20,86 | 20,86 | 20,46 | 20,68 | -0,19% | 503,00 |
| 29.06.2026 | 20,74 | 20,78 | 20,70 | 20,72 | -0,67% | 290,00 |
| 26.06.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -1,79% | 6,00 |
| 25.06.2026 | 21,14 | 21,24 | 21,14 | 21,24 | 0,95% | 26,00 |
| 24.06.2026 | 20,61 | 21,11 | 20,59 | 21,04 | 2,83% | - |
| 23.06.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -0,58% | 4,00 |
| 22.06.2026 | 20,36 | 20,58 | 20,36 | 20,58 | 1,68% | 1.087,00 |
| 19.06.2026 | 20,34 | 20,46 | 20,24 | 20,24 | -0,49% | 116,00 |
| 18.06.2026 | 20,50 | 20,50 | 20,28 | 20,34 | -2,87% | 2.453,00 |
| 17.06.2026 | 20,94 | 20,96 | 20,80 | 20,94 | -0,38% | 250,00 |
| 16.06.2026 | 21,74 | 21,82 | 21,00 | 21,02 | -4,63% | 366,00 |
| 15.06.2026 | 21,98 | 22,04 | 21,92 | 22,04 | 1,01% | 236,00 |