28,290€
3,25%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 27,96 | 28,30 | 27,95 | 28,29 | 1,00% | - |
| 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% | - |
| 27.11.2024 | 24,98 | 25,92 | 24,96 | 25,75 | 3,00% | - |
| 26.11.2024 | 24,70 | 25,60 | 24,69 | 25,00 | 0,73% | - |
| 25.11.2024 | 24,62 | 24,90 | 24,48 | 24,82 | 1,06% | - |
| 22.11.2024 | 24,11 | 24,63 | 23,99 | 24,56 | 1,78% | - |
| 21.11.2024 | 24,02 | 24,13 | 23,82 | 24,13 | 0,58% | - |
| 20.11.2024 | 24,08 | 24,15 | 23,77 | 23,99 | 0,25% | - |
| 19.11.2024 | 24,08 | 24,17 | 23,72 | 23,93 | -0,54% | - |
| 18.11.2024 | 24,30 | 24,32 | 23,80 | 24,06 | -0,66% | - |
| 15.11.2024 | 24,93 | 24,94 | 24,12 | 24,22 | -2,57% | - |
| 14.11.2024 | 24,70 | 24,98 | 24,65 | 24,86 | 0,85% | - |
| 13.11.2024 | 25,07 | 25,14 | 24,51 | 24,65 | -1,40% | - |
| 12.11.2024 | 24,90 | 25,25 | 24,84 | 25,00 | 0,24% | - |
| 11.11.2024 | 24,62 | 25,05 | 24,59 | 24,94 | 1,30% | - |
| 08.11.2024 | 25,09 | 25,10 | 24,51 | 24,62 | -1,56% | - |
| 07.11.2024 | 25,37 | 25,42 | 24,93 | 25,01 | -1,26% | - |
| 06.11.2024 | 25,83 | 26,16 | 24,97 | 25,33 | -1,75% | - |
| 05.11.2024 | 25,77 | 25,96 | 25,63 | 25,78 | 0,31% | - |
| 04.11.2024 | 26,17 | 26,27 | 25,69 | 25,70 | -1,72% | - |
| 01.11.2024 | 26,32 | 26,44 | 26,03 | 26,15 | -0,76% | - |
| 31.10.2024 | 26,38 | 26,41 | 25,91 | 26,35 | -0,30% | - |
| 30.10.2024 | 27,27 | 27,27 | 26,31 | 26,43 | -2,72% | - |
| 29.10.2024 | 27,30 | 27,75 | 27,14 | 27,17 | -0,44% | - |
| 28.10.2024 | 27,76 | 28,02 | 27,26 | 27,29 | -1,76% | - |
| 25.10.2024 | 27,54 | 28,05 | 27,14 | 27,78 | 0,83% | - |
| 24.10.2024 | 28,96 | 29,76 | 27,41 | 27,55 | -4,64% | - |
| 23.10.2024 | 29,14 | 29,23 | 28,82 | 28,89 | -0,96% | - |
| 22.10.2024 | 29,34 | 29,37 | 28,78 | 29,17 | -0,68% | - |
| 21.10.2024 | 29,45 | 29,57 | 29,21 | 29,37 | -0,44% | - |
| 18.10.2024 | 29,71 | 29,71 | 29,25 | 29,50 | -0,67% | - |
| 17.10.2024 | 29,59 | 29,82 | 29,44 | 29,70 | 0,13% | - |
| 16.10.2024 | 30,08 | 30,08 | 29,52 | 29,66 | -1,33% | - |
| 15.10.2024 | 29,75 | 30,39 | 29,74 | 30,06 | 1,01% | 40,00 |
| 14.10.2024 | 29,79 | 29,90 | 29,51 | 29,76 | -0,07% | - |
| 11.10.2024 | 29,60 | 29,94 | 29,43 | 29,78 | 0,51% | - |
| 10.10.2024 | 29,32 | 29,73 | 28,74 | 29,63 | 0,85% | - |
| 09.10.2024 | 29,13 | 29,56 | 29,05 | 29,38 | 0,86% | - |
| 08.10.2024 | 28,97 | 29,16 | 28,70 | 29,13 | 0,80% | 40,00 |
| 07.10.2024 | 28,86 | 29,20 | 28,85 | 28,90 | 0,14% | - |
| 04.10.2024 | 29,18 | 29,18 | 28,75 | 28,86 | -0,93% | - |
| 03.10.2024 | 28,84 | 29,44 | 28,82 | 29,13 | 0,45% | - |
| 02.10.2024 | 28,97 | 29,07 | 28,70 | 29,00 | 0,10% | - |
| 01.10.2024 | 29,46 | 29,67 | 28,85 | 28,97 | -1,83% | - |
| 30.09.2024 | 29,39 | 29,52 | 29,18 | 29,51 | 0,72% | 100,00 |
| 27.09.2024 | 29,30 | 29,38 | 28,88 | 29,30 | -0,27% | - |
| 26.09.2024 | 29,39 | 29,50 | 29,13 | 29,38 | 0,34% | - |
| 25.09.2024 | 29,26 | 29,55 | 29,22 | 29,28 | 0,00% | - |
| 24.09.2024 | 29,07 | 29,43 | 28,57 | 29,28 | 0,86% | - |
| 23.09.2024 | 29,07 | 29,32 | 28,96 | 29,03 | 0,10% | - |
| 20.09.2024 | 28,59 | 29,22 | 28,57 | 29,00 | 1,05% | - |
| 19.09.2024 | 27,89 | 28,76 | 27,88 | 28,70 | 2,61% | - |
| 18.09.2024 | 28,47 | 28,65 | 27,82 | 27,97 | -2,24% | - |
| 17.09.2024 | 29,24 | 29,42 | 28,45 | 28,61 | -2,05% | - |
| 16.09.2024 | 29,32 | 29,50 | 29,18 | 29,21 | -0,44% | - |
| 13.09.2024 | 29,04 | 29,46 | 29,02 | 29,34 | 1,14% | - |
| 12.09.2024 | 28,90 | 29,84 | 28,77 | 29,01 | 0,42% | - |
| 11.09.2024 | 28,98 | 29,27 | 28,78 | 28,89 | -0,31% | - |
| 10.09.2024 | 28,51 | 29,04 | 28,37 | 28,98 | 1,90% | - |
| 09.09.2024 | 27,64 | 28,55 | 27,64 | 28,44 | 2,63% | - |
| 06.09.2024 | 27,65 | 28,07 | 27,47 | 27,71 | 0,07% | - |