21,850€
-0,23%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 22,00 | 22,00 | 21,79 | 21,81 | -0,86% | - |
| 12.03.2026 | 21,31 | 22,17 | 21,31 | 22,00 | 2,04% | - |
| 11.03.2026 | 21,79 | 21,81 | 21,43 | 21,56 | -0,74% | - |
| 10.03.2026 | 22,08 | 22,28 | 21,66 | 21,72 | -1,99% | - |
| 09.03.2026 | 21,58 | 22,31 | 21,48 | 22,16 | -0,63% | - |
| 06.03.2026 | 22,31 | 22,40 | 22,01 | 22,30 | 0,41% | - |
| 05.03.2026 | 22,09 | 22,41 | 21,97 | 22,21 | -0,22% | - |
| 04.03.2026 | 21,99 | 22,41 | 21,93 | 22,26 | 0,32% | - |
| 03.03.2026 | 22,21 | 22,41 | 21,86 | 22,19 | -1,47% | - |
| 02.03.2026 | 22,68 | 22,87 | 22,48 | 22,52 | -2,38% | - |
| 27.02.2026 | 23,10 | 23,24 | 23,03 | 23,07 | 0,22% | - |
| 26.02.2026 | 22,95 | 23,27 | 22,93 | 23,02 | -0,04% | - |
| 25.02.2026 | 23,37 | 23,39 | 22,93 | 23,03 | -1,29% | - |
| 24.02.2026 | 22,82 | 23,57 | 22,78 | 23,33 | 1,66% | - |
| 23.02.2026 | 23,12 | 23,24 | 22,88 | 22,95 | -1,29% | - |
| 20.02.2026 | 23,21 | 23,39 | 23,05 | 23,25 | 0,17% | - |
| 19.02.2026 | 22,81 | 23,22 | 22,76 | 23,21 | 1,89% | 40.162,00 |
| 18.02.2026 | 23,18 | 23,18 | 22,67 | 22,78 | -1,64% | - |
| 17.02.2026 | 23,35 | 23,47 | 23,03 | 23,16 | -1,32% | - |
| 16.02.2026 | 23,81 | 23,93 | 23,42 | 23,47 | -1,43% | - |
| 13.02.2026 | 23,85 | 23,99 | 23,56 | 23,81 | 0,29% | - |
| 12.02.2026 | 24,03 | 24,09 | 23,46 | 23,74 | -0,96% | - |
| 11.02.2026 | 24,21 | 24,36 | 23,83 | 23,97 | -0,58% | - |
| 10.02.2026 | 23,82 | 24,30 | 23,80 | 24,11 | 1,05% | - |
| 09.02.2026 | 23,97 | 24,04 | 23,57 | 23,86 | 0,25% | - |
| 06.02.2026 | 24,47 | 24,48 | 23,60 | 23,80 | -2,54% | - |
| 05.02.2026 | 24,33 | 25,50 | 24,31 | 24,42 | 0,45% | - |
| 04.02.2026 | 23,76 | 24,42 | 23,62 | 24,31 | 3,01% | - |
| 03.02.2026 | 23,47 | 23,81 | 23,32 | 23,60 | 0,94% | - |
| 02.02.2026 | 23,25 | 23,57 | 23,21 | 23,38 | -0,47% | - |
| 30.01.2026 | 23,36 | 23,63 | 23,34 | 23,49 | -0,04% | - |
| 29.01.2026 | 23,34 | 23,52 | 23,16 | 23,50 | 0,99% | - |
| 28.01.2026 | 23,36 | 23,39 | 22,81 | 23,27 | 0,47% | - |
| 27.01.2026 | 23,44 | 23,46 | 23,15 | 23,16 | -0,90% | - |
| 26.01.2026 | 23,48 | 23,57 | 23,21 | 23,37 | 0,04% | 1.148,00 |
| 23.01.2026 | 23,45 | 23,55 | 23,33 | 23,36 | -0,26% | 720,00 |
| 22.01.2026 | 23,64 | 23,86 | 23,42 | 23,42 | -0,80% | - |
| 21.01.2026 | 23,48 | 23,69 | 23,01 | 23,61 | 1,16% | - |
| 20.01.2026 | 23,34 | 23,60 | 23,28 | 23,34 | -0,34% | - |
| 19.01.2026 | 23,77 | 23,83 | 23,41 | 23,42 | -3,22% | - |
| 16.01.2026 | 23,97 | 24,22 | 23,86 | 24,20 | 1,13% | - |
| 15.01.2026 | 23,70 | 24,12 | 23,47 | 23,93 | 1,48% | - |
| 14.01.2026 | 23,56 | 23,61 | 23,25 | 23,58 | 0,00% | - |
| 13.01.2026 | 24,14 | 24,23 | 23,55 | 23,58 | -2,36% | - |
| 12.01.2026 | 23,98 | 24,17 | 23,92 | 24,15 | 1,05% | - |
| 09.01.2026 | 23,63 | 24,01 | 23,56 | 23,90 | 0,97% | - |
| 08.01.2026 | 23,80 | 23,88 | 23,31 | 23,67 | -0,46% | - |
| 07.01.2026 | 23,88 | 24,05 | 23,67 | 23,78 | -0,25% | - |
| 06.01.2026 | 23,89 | 23,94 | 23,75 | 23,84 | 0,42% | - |
| 05.01.2026 | 24,12 | 24,14 | 23,59 | 23,74 | -0,92% | - |
| 02.01.2026 | 24,40 | 24,42 | 23,89 | 23,96 | -0,91% | - |
| 30.12.2025 | 24,29 | 24,50 | 24,18 | 24,18 | 0,58% | - |
| 29.12.2025 | 24,14 | 24,36 | 24,04 | 24,04 | 0,59% | - |
| 23.12.2025 | 24,01 | 24,22 | 23,90 | 23,90 | -0,54% | - |
| 22.12.2025 | 24,40 | 24,44 | 23,89 | 24,03 | -1,64% | - |
| 19.12.2025 | 24,29 | 24,46 | 24,14 | 24,43 | 0,04% | - |
| 18.12.2025 | 24,21 | 24,44 | 24,19 | 24,42 | 1,24% | - |
| 17.12.2025 | 24,18 | 24,27 | 23,86 | 24,12 | -0,58% | - |
| 16.12.2025 | 23,94 | 24,28 | 23,89 | 24,26 | 2,02% | - |
| 15.12.2025 | 24,01 | 24,09 | 23,78 | 23,78 | 0,34% | - |
| 12.12.2025 | 23,94 | 24,07 | 23,70 | 23,70 | -1,46% | - |
| 11.12.2025 | 24,03 | 24,09 | 23,82 | 24,05 | 0,33% | - |
| 10.12.2025 | 23,91 | 24,14 | 23,68 | 23,97 | 0,63% | - |
| 09.12.2025 | 24,29 | 24,31 | 23,81 | 23,82 | -1,53% | - |
| 08.12.2025 | 24,73 | 24,74 | 23,99 | 24,19 | -1,02% | - |
| 05.12.2025 | 24,39 | 25,27 | 24,37 | 24,44 | 0,37% | - |
| 04.12.2025 | 24,32 | 24,61 | 24,30 | 24,35 | 1,21% | - |
| 03.12.2025 | 24,19 | 24,41 | 24,06 | 24,06 | 0,00% | - |
| 02.12.2025 | 24,24 | 24,39 | 24,06 | 24,06 | -0,17% | - |
| 01.12.2025 | 24,14 | 24,29 | 23,85 | 24,10 | -0,58% | - |
| 28.11.2025 | 24,23 | 24,33 | 24,08 | 24,24 | 0,08% | - |
| 27.11.2025 | 24,22 | 24,41 | 24,18 | 24,22 | 0,41% | - |
| 26.11.2025 | 23,93 | 24,30 | 23,75 | 24,12 | 1,77% | - |
| 25.11.2025 | 23,62 | 24,05 | 23,56 | 23,70 | 0,68% | 1.000,00 |
| 24.11.2025 | 23,55 | 23,78 | 23,48 | 23,54 | 1,47% | - |
| 21.11.2025 | 23,08 | 23,73 | 22,92 | 23,20 | 0,87% | - |
| 20.11.2025 | 23,93 | 24,13 | 23,00 | 23,00 | -3,97% | - |
| 19.11.2025 | 23,57 | 23,99 | 23,53 | 23,95 | 2,09% | - |
| 18.11.2025 | 23,94 | 23,95 | 23,46 | 23,46 | -2,25% | - |
| 17.11.2025 | 24,40 | 24,46 | 23,92 | 24,00 | -0,83% | - |
| 14.11.2025 | 24,56 | 24,68 | 24,20 | 24,20 | -1,79% | - |
| 13.11.2025 | 25,05 | 25,10 | 24,45 | 24,64 | -1,04% | - |
| 12.11.2025 | 24,90 | 25,05 | 24,76 | 24,90 | 0,57% | - |
| 11.11.2025 | 24,08 | 24,91 | 24,06 | 24,76 | 3,00% | - |
| 10.11.2025 | 24,02 | 24,35 | 24,00 | 24,04 | 1,86% | - |
| 07.11.2025 | 23,78 | 24,00 | 23,57 | 23,60 | -0,34% | - |
| 06.11.2025 | 24,20 | 24,23 | 23,61 | 23,68 | -1,42% | - |
| 05.11.2025 | 24,22 | 24,28 | 23,94 | 24,02 | 0,17% | - |
| 04.11.2025 | 24,64 | 24,64 | 23,98 | 23,98 | -2,36% | - |
| 03.11.2025 | 24,25 | 24,79 | 24,13 | 24,56 | 1,82% | - |
| 31.10.2025 | 24,41 | 24,56 | 24,12 | 24,12 | -1,31% | - |
| 30.10.2025 | 24,53 | 24,62 | 24,41 | 24,44 | -0,89% | - |
| 29.10.2025 | 24,84 | 24,88 | 24,44 | 24,66 | -0,32% | - |
| 28.10.2025 | 24,90 | 25,01 | 24,66 | 24,74 | -0,16% | - |
| 27.10.2025 | 25,23 | 25,24 | 24,78 | 24,78 | -0,72% | - |
| 24.10.2025 | 25,02 | 25,32 | 24,89 | 24,96 | 0,81% | - |
| 23.10.2025 | 24,26 | 25,04 | 23,75 | 24,76 | 1,98% | - |
| 22.10.2025 | 24,13 | 24,49 | 24,02 | 24,28 | 1,51% | - |
| 21.10.2025 | 23,68 | 24,12 | 23,63 | 23,92 | 1,53% | - |
| 20.10.2025 | 23,39 | 23,79 | 23,28 | 23,56 | 1,90% | - |