20,420€
0,39%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 20,34 | 20,42 | 20,34 | 20,42 | 0,39% | - |
| 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 |
| 12.06.2026 | 21,82 | 21,82 | 21,82 | 21,82 | 2,35% | 15,00 |
| 11.06.2026 | 21,70 | 21,70 | 21,32 | 21,32 | -5,83% | 789,00 |
| 10.06.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 0,44% | 1,00 |
| 09.06.2026 | 22,34 | 22,54 | 22,34 | 22,54 | 1,71% | 349,00 |
| 08.06.2026 | 21,48 | 22,16 | 21,48 | 22,16 | 2,21% | 156,00 |
| 05.06.2026 | 21,92 | 22,16 | 21,62 | 21,68 | -2,61% | 894,00 |
| 04.06.2026 | 22,26 | 22,26 | 22,26 | 22,26 | -0,54% | 46,00 |
| 03.06.2026 | 22,40 | 22,40 | 22,14 | 22,38 | -0,80% | 235,00 |
| 02.06.2026 | 22,52 | 22,56 | 22,52 | 22,56 | 0,18% | 61,00 |
| 01.06.2026 | 22,78 | 22,84 | 22,52 | 22,52 | -2,43% | 44,00 |
| 29.05.2026 | 23,08 | 23,08 | 23,08 | 23,08 | 0,35% | 11,00 |
| 28.05.2026 | 23,04 | 23,06 | 23,00 | 23,00 | -2,13% | 657,00 |
| 27.05.2026 | 23,30 | 23,56 | 23,30 | 23,50 | 1,73% | 113,00 |
| 26.05.2026 | 23,54 | 23,54 | 23,08 | 23,10 | -2,20% | 187,00 |
| 25.05.2026 | 23,94 | 23,94 | 23,62 | 23,62 | 0,25% | 235,00 |
| 22.05.2026 | 23,56 | 23,56 | 23,56 | 23,56 | 0,43% | 5,00 |
| 21.05.2026 | 23,44 | 23,46 | 23,44 | 23,46 | -0,26% | 6,00 |
| 20.05.2026 | 23,66 | 23,70 | 23,48 | 23,52 | -1,26% | 142,00 |
| 19.05.2026 | 24,04 | 24,24 | 23,78 | 23,82 | -1,08% | 113,00 |
| 18.05.2026 | 23,88 | 24,10 | 23,88 | 24,08 | 0,25% | 40,00 |
| 15.05.2026 | 24,12 | 24,12 | 23,96 | 24,02 | -2,44% | 32,00 |
| 14.05.2026 | 24,48 | 24,68 | 24,42 | 24,62 | 0,65% | 306,00 |
| 13.05.2026 | 24,28 | 24,46 | 24,08 | 24,46 | 2,51% | 11,00 |
| 12.05.2026 | 23,86 | 23,86 | 23,86 | 23,86 | -0,42% | 2,00 |
| 11.05.2026 | 23,78 | 23,98 | 23,60 | 23,96 | -2,36% | 59,00 |
| 08.05.2026 | 24,30 | 24,54 | 24,30 | 24,54 | 1,07% | 6,00 |
| 07.05.2026 | 24,26 | 24,54 | 24,26 | 24,28 | -0,49% | 227,00 |
| 06.05.2026 | 24,16 | 24,40 | 24,16 | 24,40 | 1,67% | 11,00 |
| 05.05.2026 | 24,14 | 24,20 | 23,90 | 24,00 | -0,83% | 46,00 |
| 04.05.2026 | 24,82 | 24,82 | 24,08 | 24,20 | -1,39% | 192,00 |
| 30.04.2026 | 24,56 | 24,56 | 24,54 | 24,54 | -1,21% | 2,00 |
| 29.04.2026 | 25,00 | 25,00 | 24,82 | 24,84 | -0,08% | 88,00 |
| 28.04.2026 | 23,14 | 25,08 | 23,14 | 24,86 | 8,18% | 1.304,00 |
| 27.04.2026 | 22,82 | 23,06 | 22,62 | 22,98 | 0,83% | 197,00 |
| 24.04.2026 | 22,70 | 22,89 | 22,55 | 22,79 | -1,09% | - |
| 23.04.2026 | 22,86 | 23,04 | 22,86 | 23,04 | 0,17% | 32,00 |
| 22.04.2026 | 23,06 | 23,06 | 23,00 | 23,00 | -0,43% | 96,00 |
| 21.04.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,43% | 1,00 |
| 20.04.2026 | 22,80 | 23,02 | 22,74 | 23,00 | -0,35% | 247,00 |
| 17.04.2026 | 22,64 | 23,08 | 22,64 | 23,08 | 4,06% | 131,00 |
| 16.04.2026 | 22,20 | 22,20 | 22,18 | 22,18 | -0,81% | 59,00 |
| 15.04.2026 | 22,62 | 22,62 | 22,36 | 22,36 | -0,89% | 9,00 |
| 14.04.2026 | 22,64 | 22,80 | 22,56 | 22,56 | -0,18% | 58,00 |
| 13.04.2026 | 22,52 | 22,82 | 22,36 | 22,60 | -0,35% | 21,00 |
| 10.04.2026 | 22,48 | 22,70 | 22,48 | 22,68 | 1,07% | 8,00 |
| 09.04.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -0,80% | 1,00 |
| 08.04.2026 | 22,80 | 22,80 | 22,50 | 22,62 | 3,19% | 326,00 |
| 07.04.2026 | 22,24 | 22,42 | 21,92 | 21,92 | -1,97% | 157,00 |
| 02.04.2026 | 22,22 | 22,58 | 22,22 | 22,36 | 0,36% | 7,00 |
| 01.04.2026 | 22,52 | 22,64 | 22,20 | 22,28 | 0,81% | 134,00 |
| 31.03.2026 | 22,12 | 22,14 | 22,02 | 22,10 | 0,45% | 162,00 |
| 30.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 3,38% | 94,00 |
| 27.03.2026 | 21,18 | 21,28 | 21,18 | 21,28 | 0,09% | 41,00 |
| 26.03.2026 | 21,00 | 21,26 | 21,00 | 21,26 | 1,14% | 73,00 |
| 25.03.2026 | 20,98 | 21,02 | 20,88 | 21,02 | 0,53% | 112,00 |
| 24.03.2026 | 20,45 | 20,97 | 20,44 | 20,91 | 3,31% | - |
| 23.03.2026 | 19,97 | 20,24 | 19,97 | 20,24 | -0,88% | 125,00 |
| 20.03.2026 | 20,84 | 20,84 | 20,42 | 20,42 | -2,48% | 135,00 |
| 19.03.2026 | 21,20 | 21,36 | 20,94 | 20,94 | -2,06% | 86,00 |
| 18.03.2026 | 21,88 | 21,88 | 21,38 | 21,38 | -3,26% | 199,00 |
| 17.03.2026 | 21,86 | 22,26 | 21,86 | 22,10 | 1,10% | 185,00 |
| 16.03.2026 | 22,12 | 22,12 | 21,86 | 21,86 | 0,00% | 48,00 |
| 13.03.2026 | 21,98 | 22,14 | 21,84 | 21,86 | -1,44% | 213,00 |
| 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 |