22,120€
0,09%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |