22,580€
-0,04%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 22,88 | 23,15 | 22,87 | 22,91 | 0,09% | - |
| 19.06.2025 | 22,80 | 23,26 | 22,62 | 22,89 | 0,22% | - |
| 18.06.2025 | 23,63 | 23,76 | 22,79 | 22,84 | -3,26% | - |
| 17.06.2025 | 23,75 | 23,93 | 23,60 | 23,61 | -0,55% | - |
| 16.06.2025 | 23,92 | 24,04 | 23,73 | 23,74 | -0,75% | - |
| 13.06.2025 | 24,29 | 24,29 | 23,78 | 23,92 | -1,52% | - |
| 12.06.2025 | 24,11 | 24,52 | 24,02 | 24,29 | 0,75% | - |
| 11.06.2025 | 24,77 | 24,83 | 24,07 | 24,11 | -2,94% | - |
| 10.06.2025 | 24,62 | 24,89 | 24,47 | 24,84 | 1,26% | - |
| 09.06.2025 | 24,39 | 24,61 | 24,35 | 24,53 | 0,41% | - |
| 06.06.2025 | 24,36 | 24,47 | 24,33 | 24,43 | 0,29% | - |
| 05.06.2025 | 24,57 | 24,65 | 24,34 | 24,36 | -0,85% | - |
| 04.06.2025 | 24,30 | 24,72 | 24,23 | 24,57 | 1,15% | - |
| 03.06.2025 | 24,45 | 24,83 | 24,07 | 24,29 | -0,74% | - |
| 02.06.2025 | 24,63 | 24,91 | 24,29 | 24,47 | -0,65% | 300,00 |
| 30.05.2025 | 24,44 | 24,73 | 24,14 | 24,63 | 0,78% | - |
| 29.05.2025 | 24,31 | 24,73 | 24,31 | 24,44 | 0,58% | - |
| 28.05.2025 | 24,49 | 24,49 | 24,03 | 24,30 | -0,78% | - |
| 27.05.2025 | 24,28 | 24,76 | 24,25 | 24,49 | 0,82% | - |
| 26.05.2025 | 24,37 | 24,47 | 24,27 | 24,29 | 0,50% | - |
| 23.05.2025 | 24,11 | 24,34 | 23,89 | 24,17 | 0,21% | - |
| 22.05.2025 | 24,36 | 24,65 | 23,93 | 24,12 | -0,99% | - |
| 21.05.2025 | 24,25 | 24,55 | 24,17 | 24,36 | 0,37% | - |
| 20.05.2025 | 24,18 | 24,29 | 23,91 | 24,27 | 0,21% | - |
| 19.05.2025 | 23,68 | 24,22 | 23,37 | 24,22 | 2,28% | - |
| 16.05.2025 | 23,51 | 23,91 | 23,44 | 23,68 | 0,64% | - |
| 15.05.2025 | 23,41 | 23,60 | 23,14 | 23,53 | 0,64% | - |
| 14.05.2025 | 23,12 | 23,70 | 23,04 | 23,38 | 1,12% | - |
| 13.05.2025 | 22,71 | 23,40 | 22,55 | 23,12 | 1,85% | - |
| 12.05.2025 | 22,43 | 22,70 | 22,20 | 22,70 | 1,20% | - |
| 09.05.2025 | 22,64 | 22,64 | 22,22 | 22,43 | -1,02% | - |
| 08.05.2025 | 22,92 | 22,93 | 22,59 | 22,66 | -0,96% | - |
| 07.05.2025 | 22,82 | 22,90 | 22,66 | 22,88 | 0,35% | - |
| 06.05.2025 | 22,85 | 22,93 | 22,45 | 22,80 | -0,26% | - |
| 05.05.2025 | 22,91 | 22,95 | 22,71 | 22,86 | -0,35% | - |
| 02.05.2025 | 23,03 | 23,13 | 22,63 | 22,94 | -0,39% | - |
| 30.04.2025 | 22,54 | 23,11 | 22,45 | 23,03 | 2,17% | - |
| 29.04.2025 | 22,70 | 22,88 | 22,37 | 22,54 | -0,70% | - |
| 28.04.2025 | 22,71 | 22,88 | 22,57 | 22,70 | -0,04% | - |
| 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% | - |