16,630€
-0,42%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 16,77 | 16,91 | 16,59 | 16,64 | -0,36% | - |
| 08.10.2026 | 16,52 | 16,73 | 16,30 | 16,70 | 0,88% | 1.650,00 |
| 07.10.2026 | 16,45 | 16,62 | 16,27 | 16,56 | 0,39% | 2.855,00 |
| 06.10.2026 | 16,31 | 16,69 | 16,26 | 16,49 | 1,07% | 54,00 |
| 05.10.2026 | 16,24 | 16,35 | 16,13 | 16,32 | 0,09% | 480,00 |
| 02.10.2026 | 16,22 | 16,35 | 16,08 | 16,30 | 0,71% | - |
| 01.10.2026 | 16,26 | 16,36 | 16,10 | 16,19 | -0,31% | - |
| 30.09.2026 | 16,09 | 16,46 | 16,04 | 16,24 | 1,15% | 2.135,00 |
| 29.09.2026 | 16,43 | 16,47 | 15,97 | 16,05 | -2,64% | 3.782,00 |
| 28.09.2026 | 16,04 | 16,57 | 16,04 | 16,49 | 2,23% | 2.905,00 |
| 25.09.2026 | 16,31 | 16,35 | 15,98 | 16,13 | -1,04% | 8.198,00 |
| 24.09.2026 | 16,08 | 16,41 | 16,05 | 16,30 | 0,99% | 1.700,00 |
| 23.09.2026 | 16,61 | 16,65 | 16,03 | 16,14 | -2,95% | 4.040,00 |
| 22.09.2026 | 16,51 | 16,68 | 16,09 | 16,63 | 0,67% | 1.143,00 |
| 21.09.2026 | 16,53 | 16,61 | 16,37 | 16,52 | 0,36% | 750,00 |
| 18.09.2026 | 17,55 | 17,56 | 16,39 | 16,46 | -6,08% | 2.360,00 |
| 17.09.2026 | 17,77 | 17,84 | 17,51 | 17,52 | -0,76% | 2.400,00 |
| 16.09.2026 | 17,67 | 17,82 | 17,56 | 17,66 | 0,17% | 3.970,00 |
| 15.09.2026 | 18,04 | 18,05 | 17,55 | 17,63 | -2,46% | 812,00 |
| 14.09.2026 | 17,75 | 18,15 | 17,71 | 18,07 | 1,43% | 270,00 |
| 11.09.2026 | 18,25 | 18,29 | 17,75 | 17,82 | -1,90% | 1.574,00 |
| 10.09.2026 | 18,47 | 18,49 | 18,16 | 18,16 | -1,41% | 13,00 |
| 09.09.2026 | 18,55 | 18,65 | 18,39 | 18,42 | -0,54% | - |
| 08.09.2026 | 18,37 | 18,71 | 18,32 | 18,52 | 0,65% | 405,00 |
| 07.09.2026 | 18,64 | 18,64 | 18,34 | 18,40 | -1,45% | 212,00 |
| 04.09.2026 | 18,50 | 18,73 | 18,41 | 18,67 | 1,03% | 5.806,00 |
| 03.09.2026 | 18,27 | 18,64 | 18,26 | 18,48 | 1,18% | 1.562,00 |
| 02.09.2026 | 18,15 | 18,35 | 18,09 | 18,27 | 0,63% | - |
| 01.09.2026 | 17,90 | 18,33 | 17,78 | 18,15 | 1,65% | 2.216,00 |
| 31.08.2026 | 17,86 | 18,00 | 17,85 | 17,86 | -0,11% | 457,00 |
| 28.08.2026 | 17,73 | 17,95 | 17,72 | 17,88 | 0,85% | 2.800,00 |
| 27.08.2026 | 17,75 | 17,77 | 17,65 | 17,73 | 0,25% | 1.420,00 |
| 26.08.2026 | 17,83 | 17,84 | 17,65 | 17,68 | -0,84% | - |
| 25.08.2026 | 17,96 | 17,97 | 17,75 | 17,83 | -0,56% | - |
| 24.08.2026 | 17,70 | 17,96 | 17,63 | 17,93 | 1,16% | - |
| 21.08.2026 | 17,48 | 17,80 | 17,48 | 17,73 | 1,61% | 734,00 |
| 20.08.2026 | 17,47 | 17,48 | 17,41 | 17,45 | 0,14% | - |
| 19.08.2026 | 17,29 | 17,49 | 17,28 | 17,42 | -27,42% | 190,00 |
| 05.05.2026 | 24,04 | 24,27 | 23,77 | 24,00 | -0,17% | 218,00 |
| 04.05.2026 | 24,59 | 24,62 | 23,95 | 24,04 | -1,88% | 54,00 |
| 30.04.2026 | 24,52 | 24,81 | 24,11 | 24,50 | -0,41% | - |
| 29.04.2026 | 24,95 | 25,05 | 24,55 | 24,60 | -1,09% | 239,00 |
| 28.04.2026 | 22,89 | 25,17 | 22,87 | 24,87 | 8,32% | 5.730,00 |
| 27.04.2026 | 22,75 | 23,15 | 22,61 | 22,96 | 0,66% | 424,00 |
| 24.04.2026 | 22,75 | 22,87 | 22,55 | 22,81 | 0,44% | 480,00 |
| 23.04.2026 | 22,84 | 23,08 | 22,54 | 22,71 | -1,13% | - |
| 22.04.2026 | 23,06 | 23,17 | 22,89 | 22,97 | 0,39% | - |
| 21.04.2026 | 22,95 | 23,31 | 22,82 | 22,88 | -0,17% | 30,00 |
| 20.04.2026 | 22,66 | 23,03 | 22,65 | 22,92 | 0,17% | 400,00 |
| 17.04.2026 | 22,61 | 22,97 | 22,55 | 22,88 | 1,37% | - |
| 16.04.2026 | 22,36 | 22,73 | 22,09 | 22,57 | 1,35% | 675,00 |
| 15.04.2026 | 22,69 | 22,77 | 22,22 | 22,27 | -1,94% | - |
| 14.04.2026 | 22,67 | 22,80 | 22,59 | 22,71 | 0,00% | 14,00 |
| 13.04.2026 | 22,49 | 22,73 | 22,47 | 22,71 | -0,04% | 2.194,00 |
| 10.04.2026 | 22,63 | 22,99 | 22,53 | 22,72 | 0,31% | - |
| 09.04.2026 | 22,52 | 22,74 | 22,37 | 22,65 | 0,09% | - |
| 08.04.2026 | 23,05 | 23,12 | 22,52 | 22,63 | 1,89% | 1.360,00 |
| 07.04.2026 | 22,32 | 22,49 | 21,87 | 22,21 | -1,11% | 31,00 |
| 02.04.2026 | 21,89 | 22,50 | 21,87 | 22,46 | 0,63% | - |
| 01.04.2026 | 22,47 | 22,57 | 22,17 | 22,32 | -0,22% | - |
| 31.03.2026 | 22,20 | 22,41 | 21,94 | 22,37 | 1,64% | - |
| 30.03.2026 | 21,21 | 22,16 | 21,21 | 22,01 | 4,12% | 15,00 |
| 27.03.2026 | 21,18 | 21,37 | 20,97 | 21,14 | -0,09% | 1.450,00 |
| 26.03.2026 | 20,90 | 21,34 | 20,83 | 21,16 | 0,95% | - |
| 25.03.2026 | 20,80 | 21,09 | 20,78 | 20,96 | 0,62% | 1.069,00 |
| 24.03.2026 | 20,52 | 20,89 | 20,43 | 20,83 | 0,82% | 1.279,00 |
| 23.03.2026 | 20,16 | 20,93 | 19,94 | 20,66 | 0,93% | 285,00 |
| 20.03.2026 | 21,09 | 21,22 | 20,31 | 20,47 | -2,99% | - |
| 19.03.2026 | 21,41 | 21,45 | 20,91 | 21,10 | -0,57% | - |
| 18.03.2026 | 22,27 | 22,29 | 21,19 | 21,22 | -4,16% | - |
| 17.03.2026 | 21,89 | 22,25 | 21,80 | 22,14 | 0,59% | - |
| 16.03.2026 | 22,11 | 22,16 | 21,88 | 22,01 | 0,36% | 15,00 |
| 13.03.2026 | 21,95 | 22,21 | 21,78 | 21,93 | -0,09% | - |
| 12.03.2026 | 21,41 | 22,17 | 21,39 | 21,95 | 1,43% | 2.012,00 |
| 11.03.2026 | 21,76 | 21,79 | 21,43 | 21,64 | -0,32% | 2.254,00 |
| 10.03.2026 | 22,19 | 22,38 | 21,66 | 21,71 | -2,47% | 1.410,00 |
| 09.03.2026 | 21,82 | 22,35 | 21,69 | 22,26 | -0,36% | 562,00 |
| 06.03.2026 | 22,33 | 22,41 | 22,00 | 22,34 | 0,45% | 30,00 |
| 05.03.2026 | 22,09 | 22,41 | 21,97 | 22,24 | -0,09% | 570,00 |
| 04.03.2026 | 21,92 | 22,43 | 21,90 | 22,26 | 0,68% | - |
| 03.03.2026 | 22,31 | 22,43 | 21,85 | 22,11 | -1,91% | 857,00 |
| 02.03.2026 | 22,75 | 22,96 | 22,49 | 22,54 | -2,42% | 27,00 |
| 27.02.2026 | 23,07 | 23,24 | 23,02 | 23,10 | 0,13% | 250,00 |
| 26.02.2026 | 22,99 | 23,26 | 22,92 | 23,07 | 0,22% | - |
| 25.02.2026 | 23,35 | 23,38 | 22,91 | 23,02 | -1,37% | - |
| 24.02.2026 | 22,90 | 23,56 | 22,86 | 23,34 | 1,57% | - |
| 23.02.2026 | 23,08 | 23,24 | 22,88 | 22,98 | -0,82% | 1.142,00 |
| 20.02.2026 | 23,18 | 23,40 | 23,05 | 23,17 | 0,13% | - |
| 19.02.2026 | 22,71 | 23,23 | 22,71 | 23,14 | 1,89% | 1.370,00 |
| 18.02.2026 | 23,18 | 23,18 | 22,66 | 22,71 | -1,99% | 192,00 |
| 17.02.2026 | 23,43 | 23,46 | 23,03 | 23,17 | -1,45% | 19,00 |
| 16.02.2026 | 23,83 | 23,95 | 23,46 | 23,51 | -1,18% | 14,00 |
| 13.02.2026 | 23,71 | 23,99 | 23,54 | 23,79 | 0,17% | - |
| 12.02.2026 | 23,99 | 24,04 | 23,45 | 23,75 | -0,88% | 624,00 |
| 11.02.2026 | 24,15 | 24,36 | 23,86 | 23,96 | -0,58% | 17,00 |
| 10.02.2026 | 23,78 | 24,29 | 23,76 | 24,10 | 1,01% | 794,00 |
| 09.02.2026 | 23,97 | 24,05 | 23,56 | 23,86 | -0,17% | 84,00 |
| 06.02.2026 | 24,49 | 24,51 | 23,59 | 23,90 | -2,25% | 13,00 |
| 05.02.2026 | 24,43 | 25,50 | 24,31 | 24,45 | 0,25% | - |
| 04.02.2026 | 23,70 | 24,44 | 23,60 | 24,39 | 3,09% | - |