24,330€
2,31%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,76 | 24,09 | 23,57 | 24,05 | 1,14% | - |
| 06.11.2025 | 24,09 | 24,20 | 23,62 | 23,78 | -1,57% | - |
| 05.11.2025 | 24,05 | 24,29 | 23,94 | 24,16 | 0,33% | - |
| 04.11.2025 | 24,55 | 24,58 | 24,07 | 24,08 | -2,43% | 2,00 |
| 03.11.2025 | 24,26 | 24,80 | 24,13 | 24,68 | 1,82% | 600,00 |
| 31.10.2025 | 24,47 | 24,55 | 24,19 | 24,24 | -0,86% | 1,00 |
| 30.10.2025 | 24,52 | 24,63 | 24,41 | 24,45 | -0,24% | - |
| 29.10.2025 | 24,84 | 24,87 | 24,40 | 24,51 | -1,29% | - |
| 28.10.2025 | 24,89 | 25,02 | 24,67 | 24,83 | -0,44% | - |
| 27.10.2025 | 24,87 | 25,19 | 24,80 | 24,94 | -0,52% | - |
| 24.10.2025 | 24,82 | 25,32 | 24,81 | 25,07 | 0,44% | - |
| 23.10.2025 | 24,36 | 24,98 | 23,48 | 24,96 | 3,01% | 1.000,00 |
| 22.10.2025 | 24,01 | 24,48 | 23,94 | 24,23 | 0,79% | - |
| 21.10.2025 | 23,99 | 24,12 | 23,62 | 24,04 | 0,21% | - |
| 20.10.2025 | 23,48 | 24,03 | 23,28 | 23,99 | 2,13% | 1,00 |
| 17.10.2025 | 23,18 | 23,51 | 23,00 | 23,49 | 1,51% | - |
| 16.10.2025 | 22,62 | 23,33 | 22,56 | 23,14 | 2,53% | - |
| 15.10.2025 | 22,62 | 22,76 | 22,46 | 22,57 | -0,40% | - |
| 14.10.2025 | 22,69 | 22,88 | 22,33 | 22,66 | -0,40% | - |
| 13.10.2025 | 22,57 | 22,76 | 22,31 | 22,75 | 1,74% | 1,00 |
| 10.10.2025 | 22,53 | 22,86 | 22,34 | 22,36 | -0,62% | - |
| 09.10.2025 | 22,43 | 22,56 | 22,30 | 22,50 | 0,45% | - |
| 08.10.2025 | 22,56 | 22,58 | 22,35 | 22,40 | -0,71% | - |
| 07.10.2025 | 22,41 | 22,69 | 22,38 | 22,56 | 0,62% | - |
| 06.10.2025 | 22,43 | 22,52 | 22,29 | 22,42 | -0,18% | - |
| 03.10.2025 | 22,60 | 22,79 | 22,25 | 22,46 | -0,62% | 1,00 |
| 02.10.2025 | 22,23 | 22,90 | 22,22 | 22,60 | 1,89% | - |
| 01.10.2025 | 22,16 | 22,33 | 22,05 | 22,18 | 0,00% | - |
| 30.09.2025 | 21,98 | 22,21 | 21,75 | 22,18 | 0,91% | - |
| 29.09.2025 | 22,05 | 22,43 | 21,92 | 21,98 | -0,27% | 2,00 |
| 26.09.2025 | 21,92 | 22,10 | 21,85 | 22,04 | 0,46% | - |
| 25.09.2025 | 22,03 | 22,26 | 21,84 | 21,94 | -0,05% | - |
| 24.09.2025 | 22,24 | 22,34 | 21,92 | 21,95 | -1,66% | - |
| 23.09.2025 | 22,02 | 22,60 | 22,02 | 22,32 | -0,67% | - |
| 22.09.2025 | 22,60 | 22,68 | 22,23 | 22,47 | -0,71% | 2,00 |
| 19.09.2025 | 22,93 | 23,16 | 22,58 | 22,63 | -1,31% | 3,00 |
| 18.09.2025 | 23,04 | 23,11 | 22,87 | 22,93 | -0,39% | - |
| 17.09.2025 | 23,15 | 23,20 | 22,94 | 23,02 | -0,52% | - |
| 16.09.2025 | 23,35 | 23,38 | 23,04 | 23,14 | -0,86% | - |
| 15.09.2025 | 23,60 | 23,77 | 23,30 | 23,34 | -1,10% | - |
| 12.09.2025 | 23,71 | 23,71 | 23,44 | 23,60 | -0,08% | 800,00 |
| 11.09.2025 | 23,44 | 23,71 | 23,39 | 23,62 | 0,68% | - |
| 10.09.2025 | 23,62 | 23,73 | 23,40 | 23,46 | -0,55% | - |
| 09.09.2025 | 23,80 | 23,87 | 23,54 | 23,59 | -1,01% | - |
| 08.09.2025 | 23,88 | 23,96 | 23,51 | 23,83 | -0,17% | - |
| 05.09.2025 | 23,97 | 24,12 | 23,68 | 23,87 | -0,42% | - |
| 04.09.2025 | 23,97 | 24,28 | 23,87 | 23,97 | 0,08% | - |
| 03.09.2025 | 24,03 | 24,08 | 23,75 | 23,95 | -0,33% | 2,00 |
| 02.09.2025 | 24,55 | 24,56 | 23,82 | 24,03 | -2,28% | 1,00 |
| 01.09.2025 | 24,53 | 24,70 | 24,53 | 24,59 | 0,24% | - |
| 29.08.2025 | 24,49 | 24,70 | 24,39 | 24,53 | 0,04% | - |
| 28.08.2025 | 24,62 | 24,81 | 24,39 | 24,52 | -0,33% | 1,00 |
| 27.08.2025 | 24,39 | 24,64 | 24,29 | 24,60 | 0,94% | - |
| 26.08.2025 | 24,69 | 24,72 | 24,29 | 24,37 | -1,30% | 1,00 |
| 25.08.2025 | 24,73 | 24,87 | 24,59 | 24,69 | -0,12% | - |
| 22.08.2025 | 24,19 | 24,75 | 24,15 | 24,72 | 2,28% | 98,00 |
| 21.08.2025 | 24,18 | 24,44 | 24,02 | 24,17 | -0,17% | 1,00 |
| 20.08.2025 | 23,62 | 24,21 | 23,48 | 24,21 | 2,63% | - |
| 19.08.2025 | 23,23 | 23,75 | 23,21 | 23,59 | 1,59% | - |
| 18.08.2025 | 22,89 | 23,24 | 22,85 | 23,22 | 1,44% | - |
| 15.08.2025 | 22,98 | 23,06 | 22,82 | 22,89 | -0,39% | 1,00 |
| 14.08.2025 | 22,96 | 23,10 | 22,82 | 22,98 | 0,00% | - |
| 13.08.2025 | 22,78 | 23,05 | 22,74 | 22,98 | 0,88% | - |
| 12.08.2025 | 22,56 | 22,80 | 22,52 | 22,78 | 1,24% | - |
| 11.08.2025 | 22,57 | 22,70 | 22,45 | 22,50 | -0,40% | 1,00 |
| 08.08.2025 | 22,55 | 22,84 | 22,49 | 22,59 | 0,00% | - |
| 07.08.2025 | 22,30 | 22,63 | 22,18 | 22,59 | 1,30% | - |
| 06.08.2025 | 22,58 | 22,65 | 22,17 | 22,30 | -1,15% | 1,00 |
| 05.08.2025 | 22,48 | 22,61 | 22,30 | 22,56 | 0,49% | - |
| 04.08.2025 | 22,30 | 22,47 | 22,17 | 22,45 | 0,63% | - |
| 01.08.2025 | 22,61 | 22,61 | 22,20 | 22,31 | -1,33% | - |
| 31.07.2025 | 22,56 | 22,88 | 22,54 | 22,61 | 0,27% | - |
| 30.07.2025 | 23,51 | 23,55 | 22,47 | 22,55 | -3,80% | 3,00 |
| 29.07.2025 | 23,39 | 23,49 | 23,25 | 23,44 | 0,21% | - |
| 28.07.2025 | 23,51 | 23,66 | 23,25 | 23,39 | -0,09% | 1,00 |
| 25.07.2025 | 23,49 | 23,51 | 23,17 | 23,41 | -0,34% | - |
| 24.07.2025 | 23,37 | 23,64 | 23,00 | 23,49 | 0,47% | - |
| 23.07.2025 | 22,87 | 23,38 | 22,87 | 23,38 | 2,36% | - |
| 22.07.2025 | 22,89 | 23,01 | 22,75 | 22,84 | -0,17% | - |
| 21.07.2025 | 22,91 | 23,08 | 22,80 | 22,88 | -0,04% | - |
| 18.07.2025 | 23,31 | 23,54 | 22,87 | 22,89 | -1,80% | - |
| 17.07.2025 | 21,56 | 24,04 | 21,54 | 23,31 | 8,17% | 670,00 |
| 16.07.2025 | 21,70 | 21,77 | 21,36 | 21,55 | -0,69% | - |
| 15.07.2025 | 21,76 | 21,83 | 21,63 | 21,70 | -0,18% | - |
| 14.07.2025 | 21,73 | 21,82 | 21,58 | 21,74 | -0,41% | - |
| 11.07.2025 | 22,23 | 22,26 | 21,73 | 21,83 | -2,02% | - |
| 10.07.2025 | 22,44 | 22,44 | 21,98 | 22,28 | -0,71% | - |
| 09.07.2025 | 22,32 | 22,55 | 22,20 | 22,44 | 0,54% | - |
| 08.07.2025 | 22,34 | 22,45 | 22,10 | 22,32 | 0,04% | - |
| 07.07.2025 | 22,65 | 22,82 | 22,31 | 22,31 | -1,33% | - |
| 04.07.2025 | 22,82 | 22,82 | 22,57 | 22,61 | -0,96% | - |
| 03.07.2025 | 22,64 | 23,01 | 22,61 | 22,83 | 0,97% | - |
| 02.07.2025 | 22,58 | 22,76 | 22,52 | 22,61 | 0,18% | - |
| 01.07.2025 | 22,24 | 22,63 | 22,18 | 22,57 | 1,48% | - |
| 30.06.2025 | 22,76 | 23,05 | 22,17 | 22,24 | -2,20% | - |
| 27.06.2025 | 22,38 | 22,81 | 22,33 | 22,74 | 1,65% | - |
| 26.06.2025 | 22,38 | 22,49 | 22,28 | 22,37 | -0,04% | - |
| 25.06.2025 | 22,83 | 22,91 | 22,35 | 22,38 | -2,01% | - |
| 24.06.2025 | 23,31 | 23,33 | 22,77 | 22,84 | -0,57% | - |
| 23.06.2025 | 22,85 | 23,00 | 22,54 | 22,97 | 0,26% | - |