23,300€
7,47%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 21,54 | 24,04 | 21,36 | 23,26 | 7,29% | - |
| 16.07.2025 | 21,54 | 21,68 | 21,54 | 21,68 | 0,37% | - |
| 15.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,18% | - |
| 14.07.2025 | 21,56 | 21,64 | 21,56 | 21,64 | -1,46% | - |
| 11.07.2025 | 22,08 | 22,10 | 21,96 | 21,96 | -1,08% | 500,00 |
| 10.07.2025 | 22,28 | 22,28 | 22,20 | 22,20 | 0,09% | - |
| 09.07.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 0,00% | - |
| 08.07.2025 | 22,32 | 22,32 | 22,18 | 22,18 | -2,29% | - |
| 07.07.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,26% | - |
| 04.07.2025 | 22,72 | 22,76 | 22,72 | 22,76 | -0,52% | - |
| 03.07.2025 | 22,50 | 22,98 | 22,50 | 22,88 | 1,69% | 231,00 |
| 02.07.2025 | 22,58 | 22,58 | 22,50 | 22,50 | 0,18% | - |
| 01.07.2025 | 22,20 | 22,46 | 22,20 | 22,46 | -2,01% | - |
| 30.06.2025 | 22,92 | 22,92 | 22,92 | 22,92 | 2,87% | - |
| 27.06.2025 | 22,28 | 22,28 | 22,28 | 22,28 | 0,00% | - |
| 26.06.2025 | 22,36 | 22,36 | 22,28 | 22,28 | -0,54% | - |
| 25.06.2025 | 22,72 | 22,72 | 22,40 | 22,40 | -1,84% | - |
| 24.06.2025 | 23,32 | 23,32 | 22,82 | 22,82 | 0,18% | 100,00 |
| 23.06.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -0,78% | - |
| 20.06.2025 | 22,96 | 22,96 | 22,96 | 22,96 | 0,00% | - |
| 19.06.2025 | 22,64 | 22,96 | 22,64 | 22,96 | -1,71% | - |
| 18.06.2025 | 23,58 | 23,58 | 23,36 | 23,36 | -1,10% | - |
| 17.06.2025 | 23,62 | 23,62 | 23,62 | 23,62 | -0,59% | - |
| 16.06.2025 | 23,90 | 23,90 | 23,76 | 23,76 | -1,00% | - |
| 13.06.2025 | 23,76 | 24,00 | 23,76 | 24,00 | -1,23% | - |
| 12.06.2025 | 23,96 | 24,30 | 23,96 | 24,30 | 0,00% | - |
| 11.06.2025 | 24,66 | 24,66 | 24,30 | 24,30 | -1,78% | - |
| 10.06.2025 | 24,58 | 24,74 | 24,52 | 24,74 | 0,98% | 450,00 |
| 09.06.2025 | 24,36 | 24,50 | 24,36 | 24,50 | 0,99% | - |
| 06.06.2025 | 24,26 | 24,26 | 24,26 | 24,26 | -0,74% | - |
| 05.06.2025 | 24,44 | 24,44 | 24,44 | 24,44 | 0,74% | - |
| 04.06.2025 | 24,26 | 24,26 | 24,26 | 24,26 | -0,16% | - |
| 03.06.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,74% | - |
| 02.06.2025 | 24,66 | 24,66 | 24,48 | 24,48 | 0,49% | - |
| 30.05.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,25% | - |
| 29.05.2025 | 24,42 | 24,42 | 24,42 | 24,42 | 0,25% | - |
| 28.05.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,66% | - |
| 27.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,25% | - |
| 26.05.2025 | 24,42 | 24,42 | 24,26 | 24,26 | 0,75% | 1,00 |
| 23.05.2025 | 24,08 | 24,08 | 24,08 | 24,08 | -1,55% | - |
| 22.05.2025 | 24,48 | 24,48 | 24,46 | 24,46 | 1,75% | - |
| 21.05.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 0,42% | - |
| 20.05.2025 | 24,04 | 24,04 | 23,94 | 23,94 | 1,01% | - |
| 19.05.2025 | 23,44 | 23,70 | 23,44 | 23,70 | 0,59% | 50,00 |
| 16.05.2025 | 23,52 | 23,56 | 23,52 | 23,56 | 0,51% | - |
| 15.05.2025 | 23,20 | 23,44 | 23,20 | 23,44 | 1,74% | - |
| 14.05.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 2,13% | - |
| 13.05.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 0,62% | - |
| 12.05.2025 | 22,62 | 22,62 | 22,42 | 22,42 | 0,18% | - |
| 09.05.2025 | 22,14 | 22,40 | 22,14 | 22,38 | -0,97% | - |
| 08.05.2025 | 22,82 | 22,82 | 22,60 | 22,60 | -0,35% | - |
| 07.05.2025 | 22,86 | 22,86 | 22,68 | 22,68 | -0,53% | - |
| 06.05.2025 | 22,72 | 22,80 | 22,72 | 22,80 | 0,18% | 100,00 |
| 05.05.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 0,09% | - |
| 02.05.2025 | 22,80 | 22,80 | 22,74 | 22,74 | -1,26% | - |
| 30.04.2025 | 22,46 | 23,06 | 22,44 | 23,03 | 1,54% | - |
| 29.04.2025 | 22,60 | 22,68 | 22,60 | 22,68 | 0,62% | - |
| 28.04.2025 | 22,54 | 22,54 | 22,54 | 22,54 | -0,35% | - |
| 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% | - |