23,520€
1,03%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 23,48 | 23,48 | 23,48 | 23,48 | 0,86% | - |
| 29.01.2026 | 23,28 | 23,28 | 23,28 | 23,28 | 2,28% | - |
| 28.01.2026 | 22,76 | 22,76 | 22,76 | 22,76 | -2,49% | - |
| 27.01.2026 | 23,34 | 23,34 | 23,34 | 23,34 | -0,17% | - |
| 26.01.2026 | 23,38 | 23,38 | 23,38 | 23,38 | 0,34% | - |
| 23.01.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,85% | - |
| 22.01.2026 | 23,74 | 23,74 | 23,74 | 23,74 | 1,54% | - |
| 21.01.2026 | 23,38 | 23,38 | 23,38 | 23,38 | 0,69% | - |
| 20.01.2026 | 23,22 | 23,22 | 23,22 | 23,22 | -2,44% | - |
| 19.01.2026 | 23,74 | 23,80 | 23,74 | 23,80 | -0,34% | 104,00 |
| 16.01.2026 | 23,88 | 23,88 | 23,88 | 23,88 | 1,27% | - |
| 15.01.2026 | 23,58 | 23,58 | 23,58 | 23,58 | 0,86% | - |
| 14.01.2026 | 23,38 | 23,38 | 23,38 | 23,38 | -2,66% | - |
| 13.01.2026 | 24,08 | 24,08 | 24,02 | 24,02 | 0,17% | 150,00 |
| 12.01.2026 | 24,06 | 24,06 | 23,98 | 23,98 | 0,42% | 6,00 |
| 09.01.2026 | 23,62 | 23,88 | 23,62 | 23,88 | 0,84% | - |
| 08.01.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -0,50% | - |
| 07.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,17% | - |
| 06.01.2026 | 23,76 | 23,76 | 23,76 | 23,76 | -1,08% | - |
| 05.01.2026 | 24,02 | 24,02 | 24,02 | 24,02 | -0,91% | - |
| 02.01.2026 | 24,24 | 24,24 | 24,24 | 24,24 | 0,00% | - |
| 30.12.2025 | 24,26 | 24,26 | 24,24 | 24,24 | 0,33% | - |
| 29.12.2025 | 24,06 | 24,16 | 24,06 | 24,16 | 0,33% | 5,00 |
| 23.12.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 0,17% | - |
| 22.12.2025 | 24,14 | 24,14 | 24,04 | 24,04 | -1,07% | 1,00 |
| 19.12.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,08% | - |
| 18.12.2025 | 24,32 | 24,32 | 24,32 | 24,32 | 1,00% | - |
| 17.12.2025 | 24,14 | 24,14 | 24,08 | 24,08 | 1,60% | 42,00 |
| 16.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,34% | - |
| 15.12.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 0,34% | - |
| 12.12.2025 | 23,80 | 23,80 | 23,70 | 23,70 | -1,00% | - |
| 11.12.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 0,59% | - |
| 10.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,41% | - |
| 09.12.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -1,15% | - |
| 08.12.2025 | 24,42 | 24,42 | 24,42 | 24,42 | -2,09% | - |
| 05.12.2025 | 24,94 | 24,94 | 24,94 | 24,94 | 2,21% | - |
| 04.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 03.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,08% | - |
| 02.12.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 0,67% | - |
| 01.12.2025 | 24,00 | 24,02 | 24,00 | 24,02 | 0,25% | 500,00 |
| 28.11.2025 | 23,96 | 23,96 | 23,96 | 23,96 | -0,17% | - |
| 27.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,93% | - |
| 26.11.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 0,93% | - |
| 25.11.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -1,01% | - |
| 24.11.2025 | 23,64 | 23,80 | 23,64 | 23,80 | 3,66% | 200,00 |
| 21.11.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -4,65% | - |
| 20.11.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 2,03% | - |
| 19.11.2025 | 23,46 | 23,70 | 23,46 | 23,60 | 0,17% | 50,00 |
| 18.11.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -2,97% | - |
| 17.11.2025 | 24,28 | 24,28 | 24,28 | 24,28 | -0,49% | - |
| 14.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,17% | - |
| 13.11.2025 | 24,94 | 24,94 | 24,94 | 24,94 | 0,56% | - |
| 12.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 11.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,40% | - |
| 10.11.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 2,79% | - |
| 07.11.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -1,17% | - |
| 06.11.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 0,17% | - |
| 05.11.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -1,32% | - |
| 04.11.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 0,50% | - |
| 03.11.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -0,74% | - |
| 31.10.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,57% | - |
| 30.10.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -1,13% | - |
| 29.10.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -0,24% | - |
| 28.10.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -0,56% | - |
| 27.10.2025 | 24,92 | 24,92 | 24,92 | 24,92 | -0,95% | - |
| 24.10.2025 | 24,82 | 25,16 | 24,82 | 25,16 | 3,37% | 200,00 |
| 23.10.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 1,84% | - |
| 22.10.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 2,05% | - |
| 21.10.2025 | 23,84 | 23,84 | 23,42 | 23,42 | 0,00% | 55,00 |
| 20.10.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 2,09% | - |
| 17.10.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 1,96% | - |
| 16.10.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,62% | - |
| 15.10.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 0,71% | - |
| 14.10.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 1,08% | - |
| 13.10.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -1,16% | - |
| 10.10.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,63% | - |
| 09.10.2025 | 22,36 | 22,36 | 22,36 | 22,36 | -0,45% | - |
| 08.10.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 0,81% | - |
| 07.10.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -0,09% | - |
| 06.10.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 03.10.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 02.10.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 2,18% | - |
| 01.10.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 0,64% | - |
| 30.09.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -0,64% | - |
| 29.09.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 0,73% | - |
| 26.09.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -0,36% | - |
| 25.09.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -0,36% | - |
| 24.09.2025 | 22,18 | 22,18 | 22,02 | 22,02 | -0,36% | - |
| 23.09.2025 | 21,94 | 22,10 | 21,94 | 22,10 | -2,21% | - |
| 22.09.2025 | 22,52 | 22,60 | 22,52 | 22,60 | -0,26% | - |
| 19.09.2025 | 22,84 | 22,84 | 22,66 | 22,66 | -0,96% | - |
| 18.09.2025 | 22,92 | 22,92 | 22,88 | 22,88 | -0,61% | - |
| 17.09.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 0,00% | - |
| 16.09.2025 | 23,26 | 23,26 | 23,02 | 23,02 | -0,26% | - |
| 15.09.2025 | 23,58 | 23,58 | 23,08 | 23,08 | -2,04% | - |
| 12.09.2025 | 23,54 | 23,56 | 23,54 | 23,56 | -0,17% | - |
| 11.09.2025 | 23,44 | 23,62 | 23,34 | 23,60 | 1,11% | - |
| 10.09.2025 | 23,52 | 23,52 | 23,34 | 23,34 | -1,10% | - |
| 09.09.2025 | 23,74 | 23,87 | 23,50 | 23,60 | -0,67% | 500,00 |
| 08.09.2025 | 23,96 | 24,04 | 23,51 | 23,76 | -0,42% | - |