22,460€
2,18%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 22,18 | 22,26 | 21,65 | 21,67 | -2,65% | - |
| 10.07.2025 | 22,41 | 22,49 | 21,98 | 22,26 | -0,22% | - |
| 09.07.2025 | 22,14 | 22,55 | 22,13 | 22,31 | 0,68% | - |
| 08.07.2025 | 22,37 | 22,43 | 22,11 | 22,16 | -0,72% | - |
| 07.07.2025 | 22,69 | 22,81 | 22,31 | 22,32 | -2,11% | - |
| 04.07.2025 | 22,69 | 22,87 | 22,65 | 22,80 | 0,40% | - |
| 03.07.2025 | 22,50 | 23,01 | 22,50 | 22,71 | 0,44% | - |
| 02.07.2025 | 22,52 | 22,76 | 22,51 | 22,61 | 0,18% | - |
| 01.07.2025 | 22,36 | 22,62 | 22,18 | 22,57 | 1,48% | - |
| 30.06.2025 | 22,72 | 22,86 | 22,19 | 22,24 | -1,68% | - |
| 27.06.2025 | 22,34 | 22,81 | 22,24 | 22,62 | 1,07% | - |
| 26.06.2025 | 22,41 | 22,49 | 22,26 | 22,38 | -0,04% | - |
| 25.06.2025 | 22,81 | 22,95 | 22,34 | 22,39 | -1,88% | - |
| 24.06.2025 | 22,95 | 23,40 | 22,74 | 22,82 | -0,35% | - |
| 23.06.2025 | 22,92 | 23,01 | 22,53 | 22,90 | 0,66% | - |
| 20.06.2025 | 22,88 | 23,12 | 22,73 | 22,75 | -1,22% | - |
| 19.06.2025 | 22,82 | 23,25 | 22,57 | 23,03 | 0,88% | - |
| 18.06.2025 | 23,81 | 23,83 | 22,71 | 22,83 | -3,95% | - |
| 17.06.2025 | 23,86 | 23,92 | 23,65 | 23,77 | -0,54% | - |
| 16.06.2025 | 23,95 | 24,08 | 23,74 | 23,90 | -0,71% | - |
| 13.06.2025 | 24,19 | 24,28 | 23,91 | 24,07 | -0,95% | - |
| 12.06.2025 | 24,29 | 24,51 | 24,02 | 24,30 | 0,08% | - |
| 11.06.2025 | 24,49 | 24,53 | 24,20 | 24,28 | -0,90% | - |
| 10.06.2025 | 24,54 | 24,80 | 24,40 | 24,50 | -0,65% | - |
| 09.06.2025 | 24,33 | 24,67 | 24,30 | 24,66 | 1,40% | - |
| 06.06.2025 | 24,37 | 24,47 | 24,30 | 24,32 | -0,08% | - |
| 05.06.2025 | 24,54 | 24,65 | 24,34 | 24,34 | -0,94% | - |
| 04.06.2025 | 24,19 | 24,73 | 24,16 | 24,57 | 1,74% | - |
| 03.06.2025 | 24,27 | 24,82 | 24,06 | 24,15 | -0,74% | - |
| 02.06.2025 | 24,59 | 24,94 | 24,26 | 24,33 | -1,02% | 520,00 |
| 30.05.2025 | 24,16 | 24,72 | 24,14 | 24,58 | 1,65% | - |
| 29.05.2025 | 24,12 | 24,20 | 24,09 | 24,18 | 0,29% | - |
| 28.05.2025 | 24,52 | 24,53 | 24,03 | 24,11 | -1,11% | - |
| 27.05.2025 | 24,37 | 24,77 | 24,25 | 24,38 | 0,45% | - |
| 26.05.2025 | 24,15 | 24,48 | 24,15 | 24,27 | 0,33% | - |
| 23.05.2025 | 24,04 | 24,34 | 23,89 | 24,19 | 0,79% | - |
| 22.05.2025 | 24,55 | 24,64 | 23,95 | 24,00 | -2,20% | - |
| 21.05.2025 | 24,19 | 24,64 | 24,15 | 24,54 | 1,20% | - |
| 20.05.2025 | 24,12 | 24,30 | 23,91 | 24,25 | 0,79% | - |
| 19.05.2025 | 23,53 | 24,18 | 23,38 | 24,06 | 1,60% | - |
| 16.05.2025 | 23,37 | 23,91 | 23,35 | 23,68 | 1,33% | - |
| 15.05.2025 | 23,45 | 23,60 | 23,14 | 23,37 | 0,04% | - |
| 14.05.2025 | 23,10 | 23,71 | 23,05 | 23,36 | 1,17% | - |
| 13.05.2025 | 22,62 | 23,40 | 22,51 | 23,09 | 2,26% | - |
| 12.05.2025 | 22,40 | 22,67 | 22,22 | 22,58 | 1,12% | - |
| 09.05.2025 | 22,62 | 22,66 | 22,19 | 22,33 | -1,37% | - |
| 08.05.2025 | 22,83 | 22,95 | 22,58 | 22,64 | -0,96% | - |
| 07.05.2025 | 22,71 | 22,90 | 22,66 | 22,86 | 0,88% | - |
| 06.05.2025 | 22,80 | 22,94 | 22,45 | 22,66 | -0,83% | - |
| 05.05.2025 | 22,84 | 22,95 | 22,71 | 22,85 | 0,31% | - |
| 02.05.2025 | 23,12 | 23,12 | 22,63 | 22,78 | -1,17% | - |
| 30.04.2025 | 22,70 | 23,11 | 22,70 | 23,05 | 2,26% | - |
| 29.04.2025 | 22,55 | 22,87 | 22,39 | 22,54 | -0,62% | - |
| 28.04.2025 | 22,59 | 22,89 | 22,54 | 22,68 | -0,22% | - |
| 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% | - |