23,220€
-4,84%
Echtzeit-Aktienkurs AAK AB NAM. SK 1,67
Bid:
Ask:
Aktienkurse zur AAK AB NAM. SK 1,67 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,48 | 23,55 | 22,42 | 22,73 | -3,15% | - |
| 24.04.2025 | 24,67 | 25,03 | 23,32 | 23,47 | -5,02% | - |
| 23.04.2025 | 24,75 | 24,94 | 24,41 | 24,71 | 0,82% | - |
| 22.04.2025 | 24,44 | 24,72 | 24,18 | 24,51 | -0,89% | - |
| 17.04.2025 | 24,22 | 24,88 | 23,89 | 24,73 | 3,00% | - |
| 16.04.2025 | 24,07 | 24,42 | 23,86 | 24,01 | -1,96% | - |
| 15.04.2025 | 24,02 | 24,58 | 24,01 | 24,49 | 2,08% | - |
| 14.04.2025 | 24,66 | 24,90 | 23,79 | 23,99 | -2,32% | - |
| 11.04.2025 | 24,14 | 24,85 | 23,79 | 24,56 | 1,82% | - |
| 10.04.2025 | 25,32 | 25,61 | 23,73 | 24,12 | -5,41% | - |
| 09.04.2025 | 24,65 | 26,05 | 23,54 | 25,50 | 2,53% | - |
| 08.04.2025 | 25,30 | 25,64 | 24,28 | 24,87 | -0,36% | - |
| 07.04.2025 | 24,78 | 25,85 | 24,10 | 24,96 | -1,77% | - |
| 04.04.2025 | 26,36 | 27,27 | 25,23 | 25,41 | -3,82% | - |
| 03.04.2025 | 25,64 | 26,79 | 25,63 | 26,42 | 1,54% | - |
| 02.04.2025 | 25,84 | 26,09 | 25,45 | 26,02 | 0,70% | - |
| 01.04.2025 | 25,79 | 26,14 | 25,76 | 25,84 | -0,35% | - |
| 31.03.2025 | 25,90 | 26,04 | 25,69 | 25,93 | -0,50% | - |
| 28.03.2025 | 25,93 | 26,24 | 25,74 | 26,06 | 0,81% | - |
| 27.03.2025 | 25,76 | 25,97 | 25,47 | 25,85 | 0,74% | - |
| 26.03.2025 | 25,82 | 25,98 | 25,53 | 25,66 | -1,23% | - |
| 25.03.2025 | 25,72 | 26,09 | 25,72 | 25,98 | 0,85% | - |
| 24.03.2025 | 25,79 | 25,94 | 25,38 | 25,76 | -0,16% | - |
| 21.03.2025 | 25,76 | 25,89 | 25,65 | 25,80 | 0,04% | - |
| 20.03.2025 | 25,57 | 25,85 | 25,44 | 25,79 | 1,10% | - |
| 19.03.2025 | 25,22 | 25,59 | 25,16 | 25,51 | 1,03% | - |
| 18.03.2025 | 25,55 | 25,78 | 25,19 | 25,25 | -1,25% | - |
| 17.03.2025 | 25,53 | 25,62 | 25,33 | 25,57 | -0,16% | - |
| 14.03.2025 | 25,30 | 25,75 | 25,27 | 25,61 | 1,03% | - |
| 13.03.2025 | 25,65 | 25,74 | 25,27 | 25,35 | -1,25% | - |
| 12.03.2025 | 25,85 | 25,97 | 25,59 | 25,67 | -1,00% | - |
| 11.03.2025 | 26,81 | 26,87 | 25,70 | 25,93 | -2,88% | - |
| 10.03.2025 | 26,49 | 26,88 | 26,37 | 26,70 | 0,79% | - |
| 07.03.2025 | 26,16 | 26,63 | 25,88 | 26,49 | 1,18% | - |
| 06.03.2025 | 26,72 | 26,91 | 25,71 | 26,18 | -1,65% | - |
| 05.03.2025 | 26,74 | 26,79 | 26,35 | 26,62 | -0,75% | 80,00 |
| 04.03.2025 | 27,44 | 27,44 | 26,64 | 26,82 | -2,22% | - |
| 03.03.2025 | 26,98 | 27,47 | 26,89 | 27,43 | 1,11% | 100,00 |
| 28.02.2025 | 27,04 | 27,22 | 26,87 | 27,13 | 0,30% | - |
| 27.02.2025 | 27,32 | 27,34 | 26,94 | 27,05 | -0,92% | - |
| 26.02.2025 | 27,45 | 27,73 | 27,20 | 27,30 | -0,58% | - |
| 25.02.2025 | 27,59 | 27,68 | 27,38 | 27,46 | -0,44% | - |
| 24.02.2025 | 27,31 | 27,70 | 27,31 | 27,58 | 1,10% | - |
| 21.02.2025 | 27,07 | 27,71 | 27,00 | 27,28 | 1,00% | - |
| 20.02.2025 | 27,25 | 27,44 | 26,97 | 27,01 | -0,81% | - |
| 19.02.2025 | 27,71 | 27,80 | 27,16 | 27,23 | -1,84% | - |
| 18.02.2025 | 27,88 | 28,17 | 27,71 | 27,74 | -0,57% | - |
| 17.02.2025 | 27,40 | 27,90 | 27,15 | 27,90 | 1,97% | - |
| 14.02.2025 | 27,36 | 27,43 | 27,08 | 27,36 | 0,15% | - |
| 13.02.2025 | 27,01 | 27,33 | 26,88 | 27,32 | 1,30% | - |
| 12.02.2025 | 26,81 | 27,15 | 26,78 | 26,97 | 0,04% | - |
| 11.02.2025 | 27,24 | 27,25 | 26,63 | 26,96 | -0,55% | - |
| 10.02.2025 | 26,98 | 27,36 | 26,92 | 27,11 | 0,78% | - |
| 07.02.2025 | 26,91 | 27,22 | 26,83 | 26,90 | -0,48% | - |
| 06.02.2025 | 26,20 | 27,28 | 26,18 | 27,03 | 3,33% | - |
| 05.02.2025 | 27,82 | 27,92 | 25,90 | 26,16 | -6,17% | - |
| 04.02.2025 | 28,26 | 28,30 | 27,78 | 27,88 | -1,03% | - |
| 03.02.2025 | 28,04 | 28,28 | 27,71 | 28,17 | 0,57% | - |
| 31.01.2025 | 28,21 | 28,31 | 27,99 | 28,01 | -0,81% | - |
| 30.01.2025 | 27,96 | 28,32 | 27,95 | 28,24 | 0,82% | - |
| 29.01.2025 | 27,72 | 28,10 | 27,69 | 28,01 | 0,94% | - |
| 28.01.2025 | 27,69 | 27,93 | 27,50 | 27,75 | 0,47% | - |
| 27.01.2025 | 27,22 | 27,75 | 27,12 | 27,62 | 1,32% | - |
| 24.01.2025 | 27,35 | 27,53 | 27,10 | 27,26 | -0,22% | - |
| 23.01.2025 | 27,30 | 27,52 | 27,13 | 27,32 | 0,22% | - |
| 22.01.2025 | 27,23 | 28,14 | 27,19 | 27,26 | 0,11% | - |
| 21.01.2025 | 27,18 | 27,38 | 27,12 | 27,23 | -0,04% | - |
| 20.01.2025 | 26,96 | 27,35 | 26,85 | 27,24 | 1,19% | - |
| 17.01.2025 | 26,66 | 26,99 | 26,52 | 26,92 | 1,32% | - |
| 16.01.2025 | 26,44 | 26,72 | 26,33 | 26,57 | 0,91% | - |
| 15.01.2025 | 26,29 | 26,44 | 26,18 | 26,33 | 0,08% | - |
| 14.01.2025 | 26,17 | 26,39 | 26,14 | 26,31 | 0,08% | - |
| 13.01.2025 | 26,14 | 26,38 | 25,79 | 26,29 | 0,11% | - |
| 10.01.2025 | 26,82 | 26,92 | 26,17 | 26,26 | -1,83% | 300,00 |
| 09.01.2025 | 26,64 | 26,97 | 26,55 | 26,75 | 0,19% | - |
| 08.01.2025 | 27,41 | 27,45 | 26,45 | 26,70 | -2,55% | - |
| 07.01.2025 | 27,60 | 27,63 | 27,24 | 27,40 | -0,62% | - |
| 06.01.2025 | 27,67 | 27,73 | 27,55 | 27,57 | -0,22% | - |
| 03.01.2025 | 27,96 | 28,17 | 27,58 | 27,63 | -1,46% | - |
| 02.01.2025 | 27,45 | 28,07 | 27,43 | 28,04 | 1,41% | - |
| 30.12.2024 | 27,68 | 27,87 | 27,64 | 27,65 | -0,40% | - |
| 27.12.2024 | 27,40 | 27,91 | 27,38 | 27,76 | 1,06% | - |
| 23.12.2024 | 27,47 | 27,65 | 27,36 | 27,47 | 0,04% | - |
| 20.12.2024 | 27,56 | 27,63 | 27,27 | 27,46 | -0,07% | 18,00 |
| 19.12.2024 | 27,19 | 27,60 | 27,12 | 27,48 | 1,10% | - |
| 18.12.2024 | 27,40 | 27,75 | 27,16 | 27,18 | -1,31% | - |
| 17.12.2024 | 27,20 | 27,66 | 27,12 | 27,54 | 0,95% | - |
| 16.12.2024 | 27,54 | 27,79 | 27,15 | 27,28 | -1,37% | - |
| 13.12.2024 | 27,28 | 27,72 | 27,26 | 27,66 | 1,32% | - |
| 12.12.2024 | 27,24 | 27,60 | 27,19 | 27,30 | 0,04% | - |
| 11.12.2024 | 26,35 | 27,32 | 26,29 | 27,29 | 3,76% | - |
| 10.12.2024 | 26,03 | 26,36 | 25,91 | 26,30 | 1,35% | - |
| 09.12.2024 | 26,01 | 26,11 | 25,74 | 25,95 | -0,27% | - |
| 06.12.2024 | 26,34 | 26,39 | 26,00 | 26,02 | -1,18% | - |
| 05.12.2024 | 26,74 | 26,75 | 26,19 | 26,33 | -1,02% | 40,00 |
| 04.12.2024 | 26,40 | 26,76 | 26,31 | 26,60 | 0,72% | - |
| 03.12.2024 | 25,95 | 26,46 | 25,95 | 26,41 | 1,54% | - |
| 02.12.2024 | 25,60 | 26,17 | 25,51 | 26,01 | 1,76% | - |
| 29.11.2024 | 25,65 | 25,68 | 25,45 | 25,56 | 0,08% | - |
| 28.11.2024 | 25,71 | 25,83 | 25,51 | 25,54 | -0,82% | - |