27,410€
-0,51%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 25,04 | 25,92 | 24,97 | 25,75 | 2,84% | - |
| 26.11.2024 | 24,60 | 26,10 | 24,58 | 25,04 | 1,54% | 200,00 |
| 25.11.2024 | 24,57 | 24,83 | 24,48 | 24,66 | 0,45% | - |
| 22.11.2024 | 24,11 | 24,63 | 24,09 | 24,55 | 1,82% | - |
| 21.11.2024 | 23,93 | 24,13 | 23,81 | 24,11 | 0,75% | - |
| 20.11.2024 | 23,97 | 24,14 | 23,77 | 23,93 | -0,08% | - |
| 19.11.2024 | 23,88 | 24,16 | 23,71 | 23,95 | 0,29% | - |
| 18.11.2024 | 24,23 | 24,33 | 23,81 | 23,88 | -1,44% | - |
| 15.11.2024 | 24,89 | 24,89 | 24,13 | 24,23 | -2,65% | - |
| 14.11.2024 | 24,80 | 24,97 | 24,67 | 24,89 | 0,36% | - |
| 13.11.2024 | 25,05 | 25,14 | 24,44 | 24,80 | -0,92% | - |
| 12.11.2024 | 24,95 | 25,24 | 24,68 | 25,03 | 0,24% | - |
| 11.11.2024 | 24,79 | 25,05 | 24,74 | 24,97 | 0,89% | - |
| 08.11.2024 | 25,09 | 25,14 | 24,52 | 24,75 | -1,36% | - |
| 07.11.2024 | 25,04 | 25,39 | 24,95 | 25,09 | 0,12% | - |
| 06.11.2024 | 25,65 | 26,17 | 25,03 | 25,06 | -2,83% | - |
| 05.11.2024 | 25,73 | 25,95 | 25,64 | 25,79 | 0,16% | - |
| 04.11.2024 | 26,08 | 26,27 | 25,73 | 25,75 | -1,11% | - |
| 01.11.2024 | 26,30 | 26,45 | 26,04 | 26,04 | -1,06% | - |
| 31.10.2024 | 26,28 | 26,36 | 25,91 | 26,32 | 0,23% | - |
| 30.10.2024 | 27,19 | 27,29 | 26,26 | 26,26 | -3,38% | 166,00 |
| 29.10.2024 | 27,30 | 27,75 | 27,15 | 27,18 | -0,44% | 330,00 |
| 28.10.2024 | 27,83 | 28,04 | 27,26 | 27,30 | -1,69% | - |
| 25.10.2024 | 27,26 | 28,07 | 27,22 | 27,77 | 1,61% | - |
| 24.10.2024 | 28,91 | 29,76 | 27,28 | 27,33 | -5,53% | - |
| 23.10.2024 | 29,18 | 29,23 | 28,82 | 28,93 | -0,75% | - |
| 22.10.2024 | 29,35 | 29,41 | 28,78 | 29,15 | -0,78% | - |
| 21.10.2024 | 29,48 | 29,57 | 29,21 | 29,38 | -0,37% | 300,00 |
| 18.10.2024 | 29,69 | 29,75 | 29,25 | 29,49 | -0,74% | - |
| 17.10.2024 | 29,65 | 29,82 | 29,45 | 29,71 | 0,13% | - |
| 16.10.2024 | 29,90 | 30,03 | 29,52 | 29,67 | -0,80% | - |
| 15.10.2024 | 29,95 | 30,38 | 29,87 | 29,91 | 0,00% | - |
| 14.10.2024 | 29,75 | 29,93 | 29,51 | 29,91 | 0,40% | - |
| 11.10.2024 | 29,62 | 29,94 | 29,53 | 29,79 | 0,57% | - |
| 10.10.2024 | 29,39 | 29,72 | 28,74 | 29,62 | 0,78% | - |
| 09.10.2024 | 29,15 | 29,57 | 29,06 | 29,39 | 0,89% | - |
| 08.10.2024 | 28,88 | 29,15 | 28,62 | 29,13 | 0,66% | - |
| 07.10.2024 | 28,99 | 29,17 | 28,85 | 28,94 | -0,17% | - |
| 04.10.2024 | 29,14 | 29,21 | 28,76 | 28,99 | -0,41% | - |
| 03.10.2024 | 28,97 | 29,45 | 28,85 | 29,11 | 0,21% | - |
| 02.10.2024 | 28,99 | 29,19 | 28,71 | 29,05 | 0,21% | - |
| 01.10.2024 | 29,47 | 29,66 | 28,86 | 28,99 | -1,63% | 674,00 |
| 30.09.2024 | 29,18 | 29,49 | 29,16 | 29,47 | 1,13% | - |
| 27.09.2024 | 29,36 | 29,38 | 28,88 | 29,14 | -0,75% | - |
| 26.09.2024 | 29,27 | 29,69 | 29,13 | 29,36 | 0,24% | - |
| 25.09.2024 | 29,42 | 29,54 | 29,23 | 29,29 | -0,44% | - |
| 24.09.2024 | 29,17 | 29,45 | 28,56 | 29,42 | 0,93% | - |
| 23.09.2024 | 29,08 | 29,31 | 28,95 | 29,15 | 0,45% | - |
| 20.09.2024 | 28,67 | 29,22 | 28,60 | 29,02 | 1,19% | - |
| 19.09.2024 | 28,05 | 28,80 | 28,02 | 28,68 | 2,54% | - |
| 18.09.2024 | 28,49 | 28,60 | 27,84 | 27,97 | -1,83% | - |
| 17.09.2024 | 29,35 | 29,42 | 28,42 | 28,49 | -2,86% | - |
| 16.09.2024 | 29,34 | 29,51 | 29,21 | 29,33 | 0,03% | - |
| 13.09.2024 | 29,21 | 29,47 | 29,09 | 29,32 | 0,45% | - |
| 12.09.2024 | 29,62 | 29,87 | 28,78 | 29,19 | -1,55% | - |
| 11.09.2024 | 29,17 | 29,71 | 28,79 | 29,65 | 1,51% | - |
| 10.09.2024 | 28,61 | 29,23 | 28,46 | 29,21 | 2,03% | - |
| 09.09.2024 | 27,79 | 28,64 | 27,77 | 28,63 | 3,39% | 32,00 |
| 06.09.2024 | 27,68 | 28,07 | 27,49 | 27,69 | -0,04% | - |
| 05.09.2024 | 28,01 | 28,02 | 27,50 | 27,70 | -1,04% | - |
| 04.09.2024 | 27,84 | 28,06 | 27,53 | 27,99 | 0,50% | - |
| 03.09.2024 | 28,53 | 28,58 | 27,81 | 27,85 | -2,38% | 1.300,00 |
| 02.09.2024 | 27,96 | 28,54 | 27,69 | 28,53 | 1,97% | - |
| 30.08.2024 | 27,70 | 28,17 | 27,70 | 27,98 | 1,01% | - |
| 29.08.2024 | 27,96 | 28,04 | 27,52 | 27,70 | -1,00% | - |
| 28.08.2024 | 27,52 | 28,07 | 27,52 | 27,98 | 1,67% | - |
| 27.08.2024 | 27,30 | 27,71 | 27,26 | 27,52 | 0,88% | - |
| 26.08.2024 | 27,41 | 27,58 | 27,22 | 27,28 | -0,62% | - |
| 23.08.2024 | 27,00 | 27,57 | 27,00 | 27,45 | 1,67% | - |
| 22.08.2024 | 26,80 | 27,13 | 26,72 | 27,00 | 0,75% | - |
| 21.08.2024 | 26,96 | 27,00 | 26,76 | 26,80 | -0,59% | - |
| 20.08.2024 | 26,80 | 27,05 | 26,72 | 26,96 | 0,60% | - |
| 19.08.2024 | 26,75 | 26,87 | 26,50 | 26,80 | 0,19% | - |
| 16.08.2024 | 26,80 | 26,93 | 26,53 | 26,75 | -0,26% | - |
| 15.08.2024 | 26,58 | 26,88 | 26,51 | 26,82 | 0,83% | - |
| 14.08.2024 | 26,19 | 26,70 | 26,19 | 26,60 | 1,57% | - |
| 13.08.2024 | 26,06 | 26,35 | 25,98 | 26,19 | 0,46% | - |
| 12.08.2024 | 26,02 | 26,13 | 25,76 | 26,07 | 0,35% | - |
| 09.08.2024 | 25,77 | 26,23 | 25,74 | 25,98 | 0,74% | - |
| 08.08.2024 | 25,65 | 25,89 | 25,40 | 25,79 | 0,78% | - |
| 07.08.2024 | 25,43 | 26,06 | 25,43 | 25,59 | 0,71% | - |
| 06.08.2024 | 25,25 | 25,66 | 24,80 | 25,41 | 0,47% | - |
| 05.08.2024 | 25,77 | 25,79 | 24,90 | 25,29 | -2,54% | 120,00 |