22,730€
-3,89%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,67 | 23,68 | 22,43 | 22,71 | -3,97% | 30,00 |
| 24.04.2025 | 24,87 | 25,02 | 23,35 | 23,65 | -4,87% | - |
| 23.04.2025 | 24,82 | 24,94 | 24,42 | 24,86 | 0,93% | - |
| 22.04.2025 | 24,54 | 24,71 | 24,19 | 24,63 | 0,08% | - |
| 17.04.2025 | 24,02 | 24,78 | 23,88 | 24,61 | 2,46% | - |
| 16.04.2025 | 24,41 | 24,44 | 23,89 | 24,02 | -1,76% | - |
| 15.04.2025 | 24,13 | 24,57 | 24,09 | 24,45 | 1,37% | - |
| 14.04.2025 | 24,92 | 24,95 | 23,94 | 24,12 | -2,47% | - |
| 11.04.2025 | 24,41 | 24,82 | 23,79 | 24,73 | 1,31% | - |
| 10.04.2025 | 25,84 | 25,86 | 23,76 | 24,41 | -6,01% | - |
| 09.04.2025 | 24,36 | 26,11 | 23,66 | 25,97 | 5,74% | - |
| 08.04.2025 | 24,96 | 25,61 | 24,20 | 24,56 | -1,60% | - |
| 07.04.2025 | 24,91 | 25,84 | 23,25 | 24,96 | -1,23% | - |
| 04.04.2025 | 26,51 | 27,30 | 25,23 | 25,27 | -4,68% | - |
| 03.04.2025 | 25,71 | 26,81 | 25,42 | 26,51 | 1,92% | - |
| 02.04.2025 | 25,86 | 26,06 | 25,45 | 26,01 | 0,58% | - |
| 01.04.2025 | 25,93 | 26,14 | 25,77 | 25,86 | -0,42% | - |
| 31.03.2025 | 25,98 | 25,99 | 25,68 | 25,97 | -0,35% | - |
| 28.03.2025 | 25,84 | 26,23 | 25,78 | 26,06 | 0,77% | - |
| 27.03.2025 | 25,66 | 25,93 | 25,46 | 25,86 | 0,78% | - |
| 26.03.2025 | 25,98 | 25,98 | 25,54 | 25,66 | -1,19% | - |
| 25.03.2025 | 25,76 | 26,09 | 25,70 | 25,97 | 0,82% | - |
| 24.03.2025 | 25,82 | 26,00 | 25,37 | 25,76 | -0,23% | - |
| 21.03.2025 | 25,72 | 25,88 | 25,65 | 25,82 | 0,16% | - |
| 20.03.2025 | 25,49 | 25,86 | 25,44 | 25,78 | 1,06% | - |
| 19.03.2025 | 25,25 | 25,60 | 25,08 | 25,51 | 1,03% | - |
| 18.03.2025 | 25,80 | 25,80 | 25,18 | 25,25 | -2,13% | - |
| 17.03.2025 | 25,58 | 25,83 | 25,34 | 25,80 | 0,86% | - |
| 14.03.2025 | 25,42 | 25,75 | 25,32 | 25,58 | 0,95% | - |
| 13.03.2025 | 25,64 | 25,69 | 25,29 | 25,34 | -1,29% | - |
| 12.03.2025 | 25,93 | 26,01 | 25,33 | 25,67 | -0,89% | - |
| 11.03.2025 | 26,71 | 26,85 | 25,74 | 25,90 | -3,03% | - |
| 10.03.2025 | 26,87 | 26,90 | 26,38 | 26,71 | -0,60% | - |
| 07.03.2025 | 25,88 | 26,88 | 25,85 | 26,87 | 3,59% | - |
| 06.03.2025 | 26,76 | 26,93 | 25,73 | 25,94 | -3,10% | - |
| 05.03.2025 | 27,09 | 27,35 | 26,40 | 26,77 | -1,25% | - |
| 04.03.2025 | 27,03 | 27,36 | 26,69 | 27,11 | 0,11% | - |
| 03.03.2025 | 27,11 | 27,44 | 26,89 | 27,08 | 0,11% | - |
| 28.02.2025 | 26,89 | 27,13 | 26,76 | 27,05 | 0,60% | - |
| 27.02.2025 | 27,08 | 27,30 | 26,87 | 26,89 | -0,63% | - |
| 26.02.2025 | 27,47 | 27,73 | 26,98 | 27,06 | -1,49% | - |
| 25.02.2025 | 27,46 | 27,68 | 27,38 | 27,47 | 0,00% | - |
| 24.02.2025 | 27,50 | 27,70 | 27,36 | 27,47 | 0,62% | - |
| 21.02.2025 | 27,02 | 27,71 | 27,02 | 27,30 | 1,04% | 400,00 |
| 20.02.2025 | 27,22 | 27,44 | 26,98 | 27,02 | -0,73% | - |
| 19.02.2025 | 27,75 | 27,80 | 27,16 | 27,22 | -1,84% | - |
| 18.02.2025 | 27,89 | 28,18 | 27,71 | 27,73 | -0,57% | - |
| 17.02.2025 | 27,38 | 27,91 | 27,15 | 27,89 | 1,90% | - |
| 14.02.2025 | 27,20 | 27,44 | 27,07 | 27,37 | 0,63% | - |
| 13.02.2025 | 27,05 | 27,32 | 26,89 | 27,20 | 0,44% | - |
| 12.02.2025 | 26,96 | 27,15 | 26,80 | 27,08 | 0,52% | - |
| 11.02.2025 | 27,20 | 27,20 | 26,65 | 26,94 | -0,92% | - |
| 10.02.2025 | 27,04 | 27,36 | 26,92 | 27,19 | 0,52% | 400,00 |
| 07.02.2025 | 26,86 | 27,23 | 26,84 | 27,05 | 0,63% | - |
| 06.02.2025 | 26,18 | 27,29 | 26,18 | 26,88 | 2,67% | 692,00 |
| 05.02.2025 | 28,00 | 28,35 | 25,89 | 26,18 | -6,50% | - |
| 04.02.2025 | 28,20 | 28,28 | 27,78 | 28,00 | -0,71% | - |
| 03.02.2025 | 27,73 | 28,26 | 27,57 | 28,20 | 0,64% | - |
| 31.01.2025 | 28,21 | 28,31 | 28,00 | 28,02 | -0,67% | - |
| 30.01.2025 | 28,02 | 28,30 | 28,02 | 28,21 | 0,68% | - |
| 29.01.2025 | 27,75 | 28,10 | 27,69 | 28,02 | 1,01% | 103,00 |
| 28.01.2025 | 27,78 | 27,93 | 27,50 | 27,74 | -0,22% | - |
| 27.01.2025 | 27,25 | 27,81 | 26,88 | 27,80 | 1,94% | - |
| 24.01.2025 | 27,31 | 27,53 | 27,09 | 27,27 | -0,15% | - |
| 23.01.2025 | 27,27 | 27,55 | 27,13 | 27,31 | 0,15% | - |
| 22.01.2025 | 27,39 | 28,07 | 27,18 | 27,27 | -0,44% | 35,00 |
| 21.01.2025 | 27,23 | 27,39 | 27,11 | 27,39 | 0,51% | 200,00 |
| 20.01.2025 | 26,93 | 27,32 | 26,85 | 27,25 | 1,19% | - |
| 17.01.2025 | 26,58 | 26,98 | 26,58 | 26,93 | 1,32% | - |
| 16.01.2025 | 26,32 | 26,73 | 26,32 | 26,58 | 0,91% | - |
| 15.01.2025 | 26,29 | 26,45 | 26,19 | 26,34 | 0,19% | - |
| 14.01.2025 | 26,26 | 26,43 | 26,15 | 26,29 | 0,15% | - |
| 13.01.2025 | 26,27 | 26,38 | 25,79 | 26,25 | -0,08% | - |
| 10.01.2025 | 26,73 | 26,76 | 26,17 | 26,27 | -1,79% | - |
| 09.01.2025 | 26,67 | 26,99 | 26,56 | 26,75 | 0,30% | - |
| 08.01.2025 | 27,31 | 27,41 | 26,46 | 26,67 | -2,34% | - |
| 07.01.2025 | 27,87 | 27,96 | 27,25 | 27,31 | -1,94% | 40,00 |
| 06.01.2025 | 27,67 | 27,99 | 27,61 | 27,85 | 0,65% | - |
| 03.01.2025 | 27,96 | 28,14 | 27,58 | 27,67 | -1,04% | - |
| 02.01.2025 | 27,74 | 28,07 | 27,49 | 27,96 | 0,83% | - |
| 30.12.2024 | 27,75 | 27,87 | 27,69 | 27,73 | 0,07% | 30,00 |
| 27.12.2024 | 27,55 | 27,92 | 27,37 | 27,71 | 0,65% | - |
| 23.12.2024 | 27,45 | 27,66 | 27,35 | 27,53 | 0,44% | - |
| 20.12.2024 | 27,55 | 27,64 | 27,27 | 27,41 | -0,51% | - |
| 19.12.2024 | 27,08 | 27,57 | 26,95 | 27,55 | 1,74% | - |
| 18.12.2024 | 27,55 | 27,74 | 26,96 | 27,08 | -1,63% | - |
| 17.12.2024 | 27,31 | 27,66 | 27,11 | 27,53 | 0,81% | - |
| 16.12.2024 | 27,64 | 27,78 | 27,17 | 27,31 | -1,27% | - |
| 13.12.2024 | 27,31 | 27,71 | 27,28 | 27,66 | 1,28% | - |
| 12.12.2024 | 27,30 | 27,59 | 27,24 | 27,31 | 0,04% | - |
| 11.12.2024 | 26,30 | 27,32 | 26,29 | 27,30 | 3,80% | - |
| 10.12.2024 | 25,93 | 26,36 | 25,87 | 26,30 | 1,43% | - |
| 09.12.2024 | 26,02 | 26,15 | 25,73 | 25,93 | -0,27% | - |
| 06.12.2024 | 26,18 | 26,37 | 26,00 | 26,00 | -0,69% | - |
| 05.12.2024 | 26,62 | 26,70 | 26,16 | 26,18 | -1,58% | - |
| 04.12.2024 | 26,42 | 26,75 | 26,30 | 26,60 | 0,61% | - |
| 03.12.2024 | 26,01 | 26,46 | 25,95 | 26,44 | 1,65% | - |
| 02.12.2024 | 25,55 | 26,16 | 25,33 | 26,01 | 1,60% | - |
| 29.11.2024 | 25,54 | 25,67 | 25,43 | 25,60 | 0,23% | - |
| 28.11.2024 | 25,75 | 25,93 | 25,52 | 25,54 | -0,82% | - |