16,620€
0,18%
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 |
|---|---|---|---|---|---|---|
| 09.10.2026 | 16,70 | 16,92 | 16,56 | 16,62 | -0,09% | - |
| 08.10.2026 | 16,47 | 16,73 | 16,36 | 16,64 | 0,60% | 9.900,00 |
| 07.10.2026 | 16,41 | 16,62 | 16,27 | 16,54 | 0,64% | - |
| 06.10.2026 | 16,28 | 16,69 | 16,26 | 16,43 | 0,89% | - |
| 05.10.2026 | 16,25 | 16,35 | 16,13 | 16,29 | -0,18% | - |
| 02.10.2026 | 16,19 | 16,35 | 16,07 | 16,32 | 0,96% | - |
| 01.10.2026 | 16,24 | 16,36 | 16,10 | 16,16 | -0,12% | - |
| 30.09.2026 | 16,11 | 16,46 | 16,05 | 16,18 | 0,65% | - |
| 29.09.2026 | 16,47 | 16,50 | 15,95 | 16,08 | -2,66% | 13.500,00 |
| 28.09.2026 | 16,07 | 16,60 | 16,04 | 16,52 | 2,23% | - |
| 25.09.2026 | 16,25 | 16,30 | 15,98 | 16,16 | -0,34% | - |
| 24.09.2026 | 16,02 | 16,41 | 16,01 | 16,21 | 0,65% | 23.000,00 |
| 23.09.2026 | 16,53 | 16,62 | 16,01 | 16,11 | -2,10% | - |
| 22.09.2026 | 16,52 | 16,68 | 16,09 | 16,45 | -0,36% | - |
| 21.09.2026 | 16,50 | 16,61 | 16,37 | 16,51 | 0,67% | - |
| 18.09.2026 | 17,47 | 17,54 | 16,36 | 16,40 | -6,15% | - |
| 17.09.2026 | 17,75 | 17,83 | 17,45 | 17,48 | -1,13% | - |
| 16.09.2026 | 17,67 | 17,82 | 17,57 | 17,68 | 0,34% | - |
| 15.09.2026 | 18,05 | 18,05 | 17,54 | 17,62 | -2,49% | - |
| 14.09.2026 | 17,71 | 18,15 | 17,68 | 18,07 | 1,52% | - |
| 11.09.2026 | 18,20 | 18,29 | 17,75 | 17,80 | -1,58% | 690,00 |
| 10.09.2026 | 18,46 | 18,48 | 18,08 | 18,08 | -1,77% | - |
| 09.09.2026 | 18,49 | 18,65 | 18,39 | 18,41 | -0,46% | - |
| 08.09.2026 | 18,30 | 18,70 | 18,27 | 18,49 | 0,76% | - |
| 07.09.2026 | 18,61 | 18,64 | 18,34 | 18,35 | -1,69% | - |
| 04.09.2026 | 18,44 | 18,72 | 18,39 | 18,67 | 1,17% | - |
| 03.09.2026 | 18,32 | 18,64 | 18,27 | 18,45 | 0,90% | - |
| 02.09.2026 | 18,17 | 18,35 | 18,10 | 18,29 | 0,69% | - |
| 01.09.2026 | 17,87 | 18,33 | 17,78 | 18,16 | 1,82% | - |
| 31.08.2026 | 17,84 | 18,00 | 17,80 | 17,84 | -0,11% | - |
| 28.08.2026 | 17,76 | 17,95 | 17,75 | 17,86 | 0,71% | - |
| 27.08.2026 | 17,78 | 17,78 | 17,65 | 17,73 | 0,28% | - |
| 26.08.2026 | 17,80 | 17,84 | 17,66 | 17,68 | -0,67% | - |
| 25.08.2026 | 17,93 | 17,95 | 17,75 | 17,80 | -0,53% | 9.900,00 |
| 24.08.2026 | 17,72 | 17,96 | 17,63 | 17,90 | 1,27% | - |
| 21.08.2026 | 17,57 | 17,81 | 17,48 | 17,67 | 1,03% | - |
| 20.08.2026 | 17,37 | 17,55 | 17,31 | 17,49 | 0,32% | - |
| 19.08.2026 | 17,21 | 17,49 | 17,20 | 17,44 | 1,01% | - |
| 18.08.2026 | 17,30 | 17,52 | 17,15 | 17,26 | -0,58% | - |
| 17.08.2026 | 17,64 | 17,64 | 17,35 | 17,36 | -1,34% | - |
| 14.08.2026 | 17,75 | 17,82 | 17,56 | 17,60 | -0,85% | - |
| 13.08.2026 | 17,85 | 17,87 | 17,65 | 17,75 | 0,14% | - |
| 12.08.2026 | 18,01 | 18,02 | 17,72 | 17,72 | -1,23% | - |
| 11.08.2026 | 18,10 | 18,18 | 17,94 | 17,94 | -0,83% | - |
| 10.08.2026 | 18,75 | 18,75 | 18,07 | 18,09 | -2,43% | - |
| 07.08.2026 | 18,39 | 18,69 | 18,39 | 18,54 | 0,60% | - |
| 06.08.2026 | 18,48 | 18,80 | 18,41 | 18,43 | -0,22% | - |
| 05.08.2026 | 18,61 | 18,68 | 18,41 | 18,47 | -0,59% | - |
| 04.08.2026 | 18,72 | 18,73 | 18,40 | 18,58 | -0,56% | 4.950,00 |
| 03.08.2026 | 18,91 | 18,92 | 18,58 | 18,69 | -0,40% | - |
| 31.07.2026 | 19,13 | 19,14 | 18,68 | 18,76 | -1,60% | - |
| 30.07.2026 | 18,22 | 19,16 | 18,16 | 19,07 | 4,98% | - |
| 29.07.2026 | 18,09 | 18,38 | 18,01 | 18,16 | 0,11% | - |
| 28.07.2026 | 17,85 | 18,18 | 17,84 | 18,14 | 1,31% | - |
| 27.07.2026 | 18,10 | 18,16 | 17,81 | 17,91 | 0,11% | - |
| 24.07.2026 | 17,83 | 18,04 | 17,79 | 17,89 | 0,11% | - |
| 23.07.2026 | 18,35 | 18,44 | 17,73 | 17,87 | -2,96% | - |
| 22.07.2026 | 18,22 | 18,70 | 18,15 | 18,41 | 1,02% | - |
| 21.07.2026 | 18,75 | 18,76 | 18,11 | 18,23 | -2,07% | - |
| 20.07.2026 | 19,21 | 19,25 | 18,54 | 18,61 | -3,43% | - |
| 17.07.2026 | 21,90 | 21,96 | 18,83 | 19,27 | -12,33% | - |
| 16.07.2026 | 22,00 | 22,19 | 21,65 | 21,98 | -0,45% | - |
| 15.07.2026 | 22,09 | 22,15 | 21,53 | 22,08 | 0,59% | - |
| 14.07.2026 | 21,97 | 22,07 | 21,75 | 21,95 | -0,05% | - |
| 13.07.2026 | 21,86 | 22,21 | 21,75 | 21,96 | -0,68% | - |
| 10.07.2026 | 22,19 | 22,29 | 22,05 | 22,11 | -0,32% | - |
| 09.07.2026 | 22,18 | 22,24 | 21,75 | 22,18 | 0,64% | - |
| 08.07.2026 | 21,55 | 22,12 | 21,45 | 22,04 | 2,13% | - |
| 07.07.2026 | 20,92 | 21,67 | 20,90 | 21,58 | 2,62% | - |
| 06.07.2026 | 21,09 | 21,31 | 20,97 | 21,03 | -0,47% | - |
| 03.07.2026 | 21,18 | 21,22 | 20,75 | 21,13 | 0,28% | - |
| 02.07.2026 | 20,62 | 21,19 | 20,56 | 21,07 | 2,13% | - |
| 01.07.2026 | 20,65 | 20,71 | 20,51 | 20,63 | -0,48% | - |
| 30.06.2026 | 20,76 | 20,81 | 20,39 | 20,73 | 0,00% | - |
| 29.06.2026 | 20,89 | 20,89 | 20,53 | 20,73 | -0,19% | - |
| 26.06.2026 | 20,91 | 21,11 | 20,73 | 20,77 | -1,84% | - |
| 25.06.2026 | 21,17 | 21,25 | 20,97 | 21,16 | 1,05% | - |
| 24.06.2026 | 20,63 | 21,11 | 20,56 | 20,94 | 1,85% | - |
| 23.06.2026 | 20,31 | 20,71 | 20,27 | 20,56 | 0,10% | - |
| 22.06.2026 | 20,29 | 20,61 | 20,21 | 20,54 | 1,13% | - |
| 19.06.2026 | 20,34 | 20,48 | 20,28 | 20,31 | -0,44% | - |
| 18.06.2026 | 20,77 | 20,86 | 20,23 | 20,40 | -1,11% | - |
| 17.06.2026 | 21,02 | 21,15 | 20,63 | 20,63 | -1,57% | - |
| 16.06.2026 | 22,01 | 22,10 | 20,93 | 20,96 | -4,77% | - |
| 15.06.2026 | 22,23 | 22,26 | 21,89 | 22,01 | 0,78% | - |
| 12.06.2026 | 21,94 | 21,98 | 21,71 | 21,84 | -0,68% | - |
| 11.06.2026 | 21,62 | 22,05 | 21,31 | 21,99 | 1,90% | - |
| 10.06.2026 | 22,46 | 22,72 | 21,58 | 21,58 | -4,17% | - |
| 09.06.2026 | 22,07 | 22,61 | 22,01 | 22,52 | 2,32% | - |
| 08.06.2026 | 21,37 | 22,13 | 21,31 | 22,01 | 2,32% | - |
| 05.06.2026 | 22,02 | 22,27 | 21,44 | 21,51 | -2,23% | - |
| 04.06.2026 | 22,21 | 22,47 | 22,00 | 22,00 | -1,03% | - |
| 03.06.2026 | 22,23 | 22,49 | 22,21 | 22,23 | -0,27% | - |
| 02.06.2026 | 22,54 | 22,63 | 22,22 | 22,29 | -1,02% | - |
| 01.06.2026 | 22,98 | 23,00 | 22,42 | 22,52 | -1,75% | - |
| 29.05.2026 | 23,05 | 23,28 | 22,89 | 22,92 | -0,09% | - |
| 28.05.2026 | 23,35 | 23,51 | 22,92 | 22,94 | -2,47% | - |
| 27.05.2026 | 23,29 | 23,72 | 23,09 | 23,52 | 2,13% | 2.625,00 |
| 26.05.2026 | 23,47 | 23,59 | 22,94 | 23,03 | -2,46% | 750,00 |
| 25.05.2026 | 23,82 | 23,84 | 23,54 | 23,61 | 0,94% | - |