22,950€
0,57%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 23,11 | 23,17 | 22,91 | 22,93 | 0,48% | - |
| 21.04.2026 | 22,82 | 22,82 | 22,82 | 22,82 | 1,15% | - |
| 20.04.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -0,79% | - |
| 17.04.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 1,25% | - |
| 16.04.2026 | 22,46 | 22,46 | 22,46 | 22,46 | -0,27% | 300,00 |
| 15.04.2026 | 22,52 | 22,52 | 22,52 | 22,52 | -0,44% | - |
| 14.04.2026 | 22,62 | 22,62 | 22,62 | 22,62 | 0,44% | - |
| 13.04.2026 | 22,36 | 22,56 | 22,36 | 22,52 | 0,45% | 265,00 |
| 10.04.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 0,00% | - |
| 09.04.2026 | 22,42 | 22,42 | 22,42 | 22,42 | -2,78% | - |
| 08.04.2026 | 23,06 | 23,06 | 23,06 | 23,06 | 3,87% | - |
| 07.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,27% | - |
| 02.04.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -0,81% | - |
| 01.04.2026 | 22,32 | 22,32 | 22,32 | 22,32 | 0,72% | - |
| 31.03.2026 | 22,16 | 22,16 | 22,16 | 22,16 | 3,07% | - |
| 30.03.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 2,19% | - |
| 27.03.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 1,06% | - |
| 26.03.2026 | 20,82 | 20,82 | 20,82 | 20,82 | -0,29% | - |
| 25.03.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 1,36% | - |
| 24.03.2026 | 20,46 | 20,60 | 20,46 | 20,60 | 3,21% | - |
| 23.03.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -2,82% | - |
| 20.03.2026 | 20,96 | 20,96 | 20,54 | 20,54 | -3,20% | 100,00 |
| 19.03.2026 | 21,22 | 21,22 | 21,22 | 21,22 | -4,59% | - |
| 18.03.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 2,11% | - |
| 17.03.2026 | 21,78 | 21,78 | 21,78 | 21,78 | -0,91% | - |
| 16.03.2026 | 21,98 | 21,98 | 21,98 | 21,98 | -0,36% | - |
| 13.03.2026 | 22,06 | 22,06 | 22,06 | 22,06 | 1,10% | - |
| 12.03.2026 | 21,82 | 21,82 | 21,82 | 21,82 | 1,39% | - |
| 11.03.2026 | 21,52 | 21,52 | 21,52 | 21,52 | -1,10% | - |
| 10.03.2026 | 21,86 | 21,86 | 21,76 | 21,76 | -1,09% | 280,00 |
| 09.03.2026 | 21,80 | 22,00 | 21,80 | 22,00 | -1,35% | 999,00 |
| 06.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 1,46% | - |
| 05.03.2026 | 21,98 | 21,98 | 21,98 | 21,98 | -1,08% | - |
| 04.03.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 0,91% | - |
| 03.03.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -2,48% | - |
| 02.03.2026 | 22,58 | 22,58 | 22,58 | 22,58 | -2,08% | - |
| 27.02.2026 | 23,14 | 23,14 | 23,06 | 23,06 | 0,70% | - |
| 26.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,52% | - |
| 25.02.2026 | 23,02 | 23,02 | 23,02 | 23,02 | -0,95% | - |
| 24.02.2026 | 23,24 | 23,24 | 23,24 | 23,24 | 0,52% | - |
| 23.02.2026 | 23,12 | 23,12 | 23,12 | 23,12 | -0,34% | - |
| 20.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,78% | - |
| 19.02.2026 | 23,02 | 23,02 | 23,02 | 23,02 | 1,59% | - |
| 18.02.2026 | 23,06 | 23,06 | 22,66 | 22,66 | -2,66% | 50,00 |
| 17.02.2026 | 23,20 | 23,28 | 23,20 | 23,28 | -1,85% | 43,00 |
| 16.02.2026 | 23,72 | 23,72 | 23,72 | 23,72 | -0,17% | - |
| 13.02.2026 | 23,76 | 23,76 | 23,76 | 23,76 | -0,92% | - |
| 12.02.2026 | 23,98 | 23,98 | 23,98 | 23,98 | -0,42% | - |
| 11.02.2026 | 24,08 | 24,08 | 24,08 | 24,08 | 1,35% | - |
| 10.02.2026 | 23,76 | 23,76 | 23,76 | 23,76 | 0,08% | - |
| 09.02.2026 | 23,74 | 23,74 | 23,74 | 23,74 | -2,47% | - |
| 06.02.2026 | 24,34 | 24,34 | 24,34 | 24,34 | 0,91% | - |
| 05.02.2026 | 24,12 | 24,12 | 24,12 | 24,12 | 1,86% | - |
| 04.02.2026 | 23,68 | 23,68 | 23,68 | 23,68 | 1,46% | - |
| 03.02.2026 | 23,34 | 23,34 | 23,34 | 23,34 | 0,95% | - |
| 02.02.2026 | 23,12 | 23,12 | 23,12 | 23,12 | -1,53% | 20,00 |
| 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% | - |