22,730€
-8,35%
Echtzeit-Aktienkurs AAK AB NAM. SK 1,67
Bid:
Ask:
Aktienkurse zur AAK AB NAM. SK 1,67 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,56 | 23,56 | 22,62 | 22,62 | -8,79% | - |
| 24.04.2025 | 24,74 | 24,80 | 24,74 | 24,80 | 0,24% | - |
| 23.04.2025 | 24,86 | 24,86 | 24,74 | 24,74 | 1,31% | - |
| 22.04.2025 | 24,34 | 24,42 | 24,34 | 24,42 | 0,00% | - |
| 17.04.2025 | 24,16 | 24,42 | 24,16 | 24,42 | 0,99% | - |
| 16.04.2025 | 24,02 | 24,18 | 24,02 | 24,18 | -0,58% | 5,00 |
| 15.04.2025 | 24,14 | 24,32 | 24,14 | 24,32 | -2,17% | - |
| 14.04.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 3,58% | - |
| 11.04.2025 | 24,42 | 24,42 | 24,00 | 24,00 | -6,18% | - |
| 10.04.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 7,48% | - |
| 09.04.2025 | 24,50 | 24,50 | 23,80 | 23,80 | -6,52% | - |
| 08.04.2025 | 25,38 | 25,46 | 25,36 | 25,46 | 2,50% | 200,00 |
| 07.04.2025 | 23,50 | 24,84 | 23,50 | 24,84 | -5,62% | 100,00 |
| 04.04.2025 | 26,44 | 26,44 | 26,32 | 26,32 | 1,23% | 10,00 |
| 03.04.2025 | 25,36 | 26,00 | 25,36 | 26,00 | 1,25% | - |
| 02.04.2025 | 25,68 | 25,68 | 25,68 | 25,68 | -0,54% | - |
| 01.04.2025 | 25,82 | 25,82 | 25,82 | 25,82 | 0,16% | - |
| 31.03.2025 | 25,78 | 25,78 | 25,78 | 25,78 | -0,85% | - |
| 28.03.2025 | 25,66 | 26,00 | 25,66 | 26,00 | 1,96% | - |
| 27.03.2025 | 25,40 | 25,50 | 25,40 | 25,50 | -1,32% | - |
| 26.03.2025 | 25,84 | 25,84 | 25,84 | 25,84 | -0,15% | - |
| 25.03.2025 | 25,66 | 25,88 | 25,66 | 25,88 | 0,70% | - |
| 24.03.2025 | 25,90 | 25,90 | 25,70 | 25,70 | 0,16% | - |
| 21.03.2025 | 25,62 | 25,66 | 25,62 | 25,66 | 0,08% | - |
| 20.03.2025 | 25,38 | 25,64 | 25,38 | 25,64 | 1,83% | - |
| 19.03.2025 | 25,08 | 25,18 | 25,08 | 25,18 | -1,56% | - |
| 18.03.2025 | 25,62 | 25,62 | 25,58 | 25,58 | 1,11% | 100,00 |
| 17.03.2025 | 25,38 | 25,50 | 25,30 | 25,30 | -0,08% | 10,00 |
| 14.03.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -0,71% | - |
| 13.03.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -1,32% | - |
| 12.03.2025 | 25,84 | 25,84 | 25,84 | 25,84 | -0,84% | - |
| 11.03.2025 | 26,78 | 26,78 | 26,06 | 26,06 | -1,88% | 40,00 |
| 10.03.2025 | 26,60 | 26,70 | 26,56 | 26,56 | 0,38% | 105,00 |
| 07.03.2025 | 25,82 | 26,46 | 25,82 | 26,46 | -0,53% | - |
| 06.03.2025 | 26,76 | 26,76 | 26,60 | 26,60 | -2,28% | - |
| 05.03.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 1,80% | - |
| 04.03.2025 | 26,98 | 26,98 | 26,74 | 26,74 | -2,05% | - |
| 03.03.2025 | 26,98 | 27,30 | 26,98 | 27,30 | 1,19% | - |
| 28.02.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -0,07% | - |
| 27.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 26.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,10% | - |
| 25.02.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,94% | - |
| 24.02.2025 | 27,38 | 27,56 | 27,38 | 27,56 | 2,30% | 100,00 |
| 21.02.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -1,10% | - |
| 20.02.2025 | 27,18 | 27,24 | 27,18 | 27,24 | -1,30% | - |
| 19.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,58% | - |
| 18.02.2025 | 27,76 | 27,76 | 27,74 | 27,76 | -0,14% | - |
| 17.02.2025 | 27,26 | 27,80 | 27,26 | 27,80 | 2,06% | - |
| 14.02.2025 | 27,12 | 27,24 | 27,12 | 27,24 | 0,52% | - |
| 13.02.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,97% | - |
| 12.02.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -0,07% | - |
| 11.02.2025 | 26,96 | 26,96 | 26,86 | 26,86 | -1,32% | - |
| 10.02.2025 | 27,00 | 27,22 | 27,00 | 27,22 | 0,81% | - |
| 07.02.2025 | 26,82 | 27,00 | 26,82 | 27,00 | 1,66% | - |
| 06.02.2025 | 26,10 | 26,56 | 26,10 | 26,56 | -3,14% | - |
| 05.02.2025 | 28,06 | 28,06 | 27,42 | 27,42 | -1,72% | - |
| 04.02.2025 | 28,18 | 28,18 | 27,90 | 27,90 | -0,64% | - |
| 03.02.2025 | 27,30 | 28,08 | 27,30 | 28,08 | -0,21% | - |
| 31.01.2025 | 28,14 | 28,14 | 28,14 | 28,14 | 0,43% | - |
| 30.01.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 0,50% | - |
| 29.01.2025 | 27,82 | 27,88 | 27,82 | 27,88 | 1,09% | - |
| 28.01.2025 | 27,52 | 27,58 | 27,52 | 27,58 | 0,73% | 20,00 |
| 27.01.2025 | 26,80 | 27,38 | 26,80 | 27,38 | 1,56% | - |
| 24.01.2025 | 27,26 | 27,26 | 26,96 | 26,96 | -0,81% | - |
| 23.01.2025 | 27,18 | 27,18 | 27,18 | 27,18 | -0,22% | - |
| 22.01.2025 | 27,42 | 27,46 | 27,24 | 27,24 | 1,04% | 50,00 |
| 21.01.2025 | 27,02 | 27,02 | 26,96 | 26,96 | 0,97% | - |
| 20.01.2025 | 26,84 | 26,84 | 26,70 | 26,70 | 0,83% | - |
| 17.01.2025 | 26,54 | 26,54 | 26,48 | 26,48 | 0,99% | - |
| 16.01.2025 | 26,34 | 26,34 | 26,22 | 26,22 | 0,00% | - |
| 15.01.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 0,85% | - |
| 14.01.2025 | 26,24 | 26,24 | 26,00 | 26,00 | 0,70% | - |
| 13.01.2025 | 25,94 | 25,94 | 25,82 | 25,82 | -2,42% | - |
| 10.01.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -0,23% | - |
| 09.01.2025 | 26,56 | 26,56 | 26,52 | 26,52 | 0,38% | - |
| 08.01.2025 | 27,12 | 27,12 | 26,42 | 26,42 | -2,58% | - |
| 07.01.2025 | 27,98 | 27,98 | 27,12 | 27,12 | -3,14% | - |
| 06.01.2025 | 27,50 | 28,00 | 27,50 | 28,00 | -0,14% | - |
| 03.01.2025 | 27,84 | 28,04 | 27,84 | 28,04 | 2,26% | 400,00 |
| 02.01.2025 | 27,52 | 27,52 | 27,42 | 27,42 | -0,29% | - |
| 30.12.2024 | 27,54 | 27,54 | 27,50 | 27,50 | 0,22% | - |
| 27.12.2024 | 27,42 | 27,44 | 27,42 | 27,44 | 0,37% | - |
| 23.12.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 0,44% | - |
| 20.12.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 1,57% | - |
| 19.12.2024 | 26,84 | 26,84 | 26,80 | 26,80 | -1,98% | - |
| 18.12.2024 | 27,55 | 27,74 | 27,13 | 27,34 | 0,07% | - |
| 17.12.2024 | 27,10 | 27,32 | 26,96 | 27,32 | 0,44% | - |
| 16.12.2024 | 27,46 | 27,48 | 27,08 | 27,20 | -1,23% | - |
| 13.12.2024 | 27,30 | 27,54 | 27,30 | 27,54 | 1,25% | - |
| 12.12.2024 | 27,38 | 27,38 | 27,12 | 27,20 | 0,22% | - |
| 11.12.2024 | 26,26 | 27,14 | 26,26 | 27,14 | 3,59% | - |
| 10.12.2024 | 25,78 | 26,20 | 25,78 | 26,20 | 1,08% | - |
| 09.12.2024 | 25,90 | 25,92 | 25,54 | 25,92 | 0,08% | - |
| 06.12.2024 | 26,04 | 26,04 | 25,86 | 25,90 | -0,69% | - |
| 05.12.2024 | 26,46 | 26,48 | 26,04 | 26,08 | -1,44% | - |
| 04.12.2024 | 26,26 | 26,46 | 26,14 | 26,46 | 0,68% | - |
| 03.12.2024 | 25,90 | 26,28 | 25,86 | 26,28 | 1,31% | - |
| 02.12.2024 | 25,26 | 25,94 | 25,26 | 25,94 | 2,37% | - |
| 29.11.2024 | 25,36 | 25,44 | 25,34 | 25,34 | 0,40% | - |
| 28.11.2024 | 25,76 | 25,76 | 25,24 | 25,24 | -0,71% | - |