24,240€
0,58%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2025 | 23,23 | 23,46 | 23,02 | 23,12 | 0,43% | - |
| 16.10.2025 | 22,70 | 23,32 | 22,57 | 23,02 | 2,31% | - |
| 15.10.2025 | 22,60 | 22,84 | 22,49 | 22,50 | 1,63% | - |
| 14.10.2025 | 22,56 | 22,89 | 22,14 | 22,14 | -0,98% | - |
| 13.10.2025 | 22,51 | 22,63 | 22,36 | 22,36 | -1,15% | - |
| 10.10.2025 | 22,58 | 22,85 | 22,39 | 22,62 | 1,34% | - |
| 09.10.2025 | 22,43 | 22,61 | 22,30 | 22,32 | -0,49% | - |
| 08.10.2025 | 22,58 | 22,58 | 22,35 | 22,43 | -0,49% | - |
| 07.10.2025 | 22,38 | 22,70 | 22,37 | 22,54 | 0,99% | - |
| 06.10.2025 | 22,46 | 22,52 | 22,29 | 22,32 | -0,09% | - |
| 03.10.2025 | 22,47 | 22,79 | 22,26 | 22,34 | -0,71% | - |
| 02.10.2025 | 22,26 | 22,89 | 22,25 | 22,50 | 1,72% | - |
| 01.10.2025 | 22,13 | 22,33 | 22,05 | 22,12 | 0,09% | - |
| 30.09.2025 | 21,94 | 22,31 | 21,76 | 22,10 | 0,36% | - |
| 29.09.2025 | 22,20 | 22,42 | 21,91 | 22,02 | -0,05% | - |
| 26.09.2025 | 21,95 | 22,10 | 21,85 | 22,03 | 1,06% | - |
| 25.09.2025 | 22,12 | 22,26 | 21,80 | 21,80 | -0,37% | - |
| 24.09.2025 | 22,40 | 22,41 | 21,88 | 21,88 | -1,08% | - |
| 23.09.2025 | 22,25 | 22,60 | 22,11 | 22,12 | 0,55% | - |
| 22.09.2025 | 22,63 | 22,84 | 22,00 | 22,00 | -2,91% | - |
| 19.09.2025 | 23,05 | 23,15 | 22,61 | 22,66 | -1,39% | - |
| 18.09.2025 | 23,04 | 23,14 | 22,87 | 22,98 | -0,35% | - |
| 17.09.2025 | 23,02 | 23,18 | 22,93 | 23,06 | -0,26% | - |
| 16.09.2025 | 23,38 | 23,38 | 23,03 | 23,12 | -0,43% | - |
| 15.09.2025 | 23,52 | 23,77 | 23,22 | 23,22 | -1,69% | - |
| 12.09.2025 | 23,68 | 23,69 | 23,44 | 23,62 | 0,17% | - |
| 11.09.2025 | 23,42 | 23,72 | 23,39 | 23,58 | 0,77% | - |
| 10.09.2025 | 23,64 | 23,73 | 23,40 | 23,40 | -0,43% | - |
| 09.09.2025 | 23,76 | 23,88 | 23,49 | 23,50 | -0,59% | - |
| 08.09.2025 | 23,74 | 23,96 | 23,52 | 23,64 | 0,68% | - |
| 05.09.2025 | 23,98 | 24,12 | 23,48 | 23,48 | -1,92% | - |
| 04.09.2025 | 23,96 | 24,29 | 23,81 | 23,94 | 0,59% | - |
| 03.09.2025 | 23,97 | 24,08 | 23,74 | 23,80 | 0,76% | - |
| 02.09.2025 | 24,46 | 24,54 | 23,62 | 23,62 | -3,51% | - |
| 01.09.2025 | 24,71 | 24,71 | 24,45 | 24,48 | 0,00% | - |
| 29.08.2025 | 24,47 | 24,70 | 24,41 | 24,48 | -0,16% | - |
| 28.08.2025 | 24,62 | 24,80 | 24,40 | 24,52 | 0,16% | - |
| 27.08.2025 | 24,35 | 24,63 | 24,30 | 24,48 | 0,99% | - |
| 26.08.2025 | 24,79 | 24,81 | 24,24 | 24,24 | -1,82% | - |
| 25.08.2025 | 24,70 | 24,87 | 24,58 | 24,69 | -0,12% | - |
| 22.08.2025 | 24,38 | 24,76 | 24,36 | 24,72 | 1,35% | - |
| 21.08.2025 | 24,19 | 24,42 | 24,02 | 24,39 | 0,74% | - |
| 20.08.2025 | 23,71 | 24,21 | 23,65 | 24,21 | 2,07% | - |
| 19.08.2025 | 23,19 | 23,76 | 23,19 | 23,72 | 2,15% | - |
| 18.08.2025 | 22,91 | 23,23 | 22,85 | 23,22 | 1,49% | - |
| 15.08.2025 | 22,90 | 23,03 | 22,81 | 22,88 | -0,04% | - |
| 14.08.2025 | 22,87 | 23,10 | 22,81 | 22,89 | 0,18% | - |
| 13.08.2025 | 22,79 | 23,04 | 22,73 | 22,85 | 0,31% | - |
| 12.08.2025 | 22,44 | 22,82 | 22,44 | 22,78 | 1,15% | - |
| 11.08.2025 | 22,61 | 22,70 | 22,44 | 22,52 | -0,27% | - |
| 08.08.2025 | 22,59 | 22,85 | 22,49 | 22,58 | -0,18% | - |
| 07.08.2025 | 22,23 | 22,64 | 22,17 | 22,62 | 1,39% | - |
| 06.08.2025 | 22,53 | 22,54 | 22,17 | 22,31 | -1,06% | - |
| 05.08.2025 | 22,40 | 22,61 | 22,30 | 22,55 | 0,45% | - |
| 04.08.2025 | 22,29 | 22,46 | 22,18 | 22,45 | 0,67% | - |
| 01.08.2025 | 22,63 | 22,65 | 22,21 | 22,30 | -1,20% | - |
| 31.07.2025 | 22,68 | 22,87 | 22,56 | 22,57 | -0,35% | - |
| 30.07.2025 | 23,36 | 23,54 | 22,59 | 22,65 | -3,04% | - |
| 29.07.2025 | 23,27 | 23,48 | 23,25 | 23,36 | 0,39% | - |
| 28.07.2025 | 23,35 | 23,65 | 23,22 | 23,27 | 0,00% | - |
| 25.07.2025 | 23,49 | 23,62 | 23,17 | 23,27 | -1,36% | - |
| 24.07.2025 | 23,05 | 23,65 | 23,02 | 23,59 | 2,25% | - |
| 23.07.2025 | 22,81 | 23,31 | 22,79 | 23,07 | 1,36% | - |
| 22.07.2025 | 22,85 | 22,99 | 22,74 | 22,76 | -0,57% | - |
| 21.07.2025 | 23,09 | 23,11 | 22,82 | 22,89 | -0,82% | - |
| 18.07.2025 | 23,27 | 23,54 | 22,88 | 23,08 | -0,94% | - |
| 17.07.2025 | 21,57 | 24,04 | 21,55 | 23,30 | 8,27% | - |
| 16.07.2025 | 21,67 | 21,77 | 21,44 | 21,52 | -0,88% | - |
| 15.07.2025 | 21,78 | 21,83 | 21,63 | 21,71 | -0,14% | - |
| 14.07.2025 | 21,77 | 21,82 | 21,59 | 21,74 | 0,32% | 300,00 |