25,670€
-1,50%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 25,98 | 26,02 | 25,58 | 25,71 | -1,34% | - |
| 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% | - |
| 27.11.2024 | 24,76 | 25,56 | 24,76 | 25,42 | 2,58% | - |
| 26.11.2024 | 24,54 | 25,22 | 24,54 | 24,78 | 1,98% | - |
| 25.11.2024 | 24,38 | 24,58 | 24,30 | 24,30 | 0,25% | - |
| 22.11.2024 | 23,88 | 24,60 | 23,88 | 24,24 | 0,54% | 25,00 |
| 21.11.2024 | 24,01 | 24,13 | 23,66 | 24,11 | 2,25% | - |
| 20.11.2024 | 23,82 | 23,96 | 23,58 | 23,58 | -0,42% | - |
| 19.11.2024 | 23,64 | 23,94 | 23,58 | 23,68 | -0,34% | - |
| 18.11.2024 | 24,02 | 24,02 | 23,76 | 23,76 | -0,75% | - |
| 15.11.2024 | 24,54 | 24,54 | 23,94 | 23,94 | -2,92% | - |
| 14.11.2024 | 24,46 | 24,72 | 24,46 | 24,66 | 0,57% | - |
| 13.11.2024 | 24,64 | 24,88 | 24,44 | 24,52 | -1,37% | - |
| 12.11.2024 | 24,46 | 24,92 | 24,46 | 24,86 | 0,65% | - |
| 11.11.2024 | 24,58 | 24,82 | 24,58 | 24,70 | 1,31% | - |
| 08.11.2024 | 24,84 | 24,84 | 24,38 | 24,38 | -1,06% | - |
| 07.11.2024 | 24,76 | 25,08 | 24,64 | 24,64 | -1,12% | - |
| 06.11.2024 | 25,60 | 25,76 | 24,92 | 24,92 | -2,04% | - |
| 05.11.2024 | 25,46 | 25,64 | 25,44 | 25,44 | -0,39% | - |
| 04.11.2024 | 25,90 | 26,06 | 25,54 | 25,54 | -1,16% | - |
| 01.11.2024 | 26,10 | 26,26 | 25,84 | 25,84 | -0,69% | - |
| 31.10.2024 | 25,88 | 26,12 | 25,88 | 26,02 | -0,08% | - |
| 30.10.2024 | 26,84 | 26,92 | 26,04 | 26,04 | -3,20% | 30,00 |
| 29.10.2024 | 27,12 | 27,48 | 26,90 | 26,90 | -0,37% | - |
| 28.10.2024 | 27,70 | 27,70 | 27,00 | 27,00 | -1,82% | - |
| 25.10.2024 | 27,04 | 27,82 | 27,04 | 27,50 | 1,63% | - |
| 24.10.2024 | 28,72 | 29,16 | 27,06 | 27,06 | -5,52% | - |
| 23.10.2024 | 28,84 | 28,92 | 28,64 | 28,64 | -0,76% | - |
| 22.10.2024 | 29,04 | 29,12 | 28,74 | 28,86 | -0,55% | 11,00 |
| 21.10.2024 | 29,18 | 29,38 | 29,02 | 29,02 | -0,48% | - |
| 18.10.2024 | 29,42 | 29,42 | 29,16 | 29,16 | -0,82% | - |
| 17.10.2024 | 29,34 | 29,66 | 29,32 | 29,40 | 0,34% | - |