264,104SEK
0,34%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 263,06 | 267,12 | 262,96 | 264,44 | 0,47% | - |
| 03.09.2025 | 263,40 | 264,80 | 261,60 | 263,20 | 0,08% | 285.841,00 |
| 02.09.2025 | 268,60 | 268,60 | 261,80 | 263,00 | -2,59% | 410.170,00 |
| 01.09.2025 | 272,00 | 273,00 | 269,40 | 270,00 | -0,66% | 123.989,00 |
| 29.08.2025 | 271,00 | 273,40 | 270,20 | 271,80 | 0,22% | 211.496,00 |
| 28.08.2025 | 273,60 | 275,00 | 270,40 | 271,20 | -0,66% | 717.926,00 |
| 27.08.2025 | 271,00 | 273,80 | 270,40 | 273,00 | 0,74% | 279.575,00 |
| 26.08.2025 | 275,00 | 275,80 | 270,60 | 271,00 | -1,60% | 507.338,00 |
| 25.08.2025 | 276,20 | 277,40 | 274,00 | 275,40 | -0,15% | 316.103,00 |
| 22.08.2025 | 272,60 | 275,80 | 272,60 | 275,80 | 1,32% | 420.526,00 |
| 21.08.2025 | 270,80 | 273,00 | 268,60 | 272,20 | 0,74% | 328.142,00 |
| 20.08.2025 | 264,80 | 270,60 | 264,20 | 270,20 | 2,35% | 316.396,00 |
| 19.08.2025 | 259,60 | 265,20 | 259,60 | 264,00 | 2,17% | 445.750,00 |
| 18.08.2025 | 256,00 | 259,20 | 255,80 | 258,40 | 1,02% | 361.228,00 |
| 15.08.2025 | 256,00 | 257,40 | 255,00 | 255,80 | 0,00% | 297.179,00 |
| 14.08.2025 | 256,20 | 258,60 | 255,20 | 255,80 | -0,23% | 217.297,00 |
| 13.08.2025 | 254,00 | 256,80 | 253,60 | 256,40 | 1,18% | 268.232,00 |
| 12.08.2025 | 253,00 | 255,60 | 252,00 | 253,40 | 0,72% | 257.795,00 |
| 11.08.2025 | 252,00 | 253,60 | 250,80 | 251,60 | -0,08% | 296.086,00 |
| 08.08.2025 | 252,40 | 255,20 | 251,20 | 251,80 | -0,24% | 262.928,00 |
| 07.08.2025 | 249,40 | 252,60 | 248,40 | 252,40 | 1,04% | 365.620,00 |
| 06.08.2025 | 252,40 | 252,60 | 248,20 | 249,80 | -0,95% | 263.689,00 |
| 05.08.2025 | 251,40 | 252,80 | 249,20 | 252,20 | 0,48% | 339.545,00 |
| 04.08.2025 | 249,80 | 251,20 | 248,20 | 251,00 | 0,72% | 291.703,00 |
| 01.08.2025 | 251,60 | 252,00 | 248,60 | 249,20 | -1,35% | 253.328,00 |
| 31.07.2025 | 252,00 | 255,40 | 251,40 | 252,60 | 0,48% | 396.145,00 |
| 30.07.2025 | 261,80 | 263,00 | 251,40 | 251,40 | -11,48% | 382.180,00 |
| 29.07.2025 | 260,40 | 284,00 | 259,20 | 284,00 | 8,98% | 167.944,00 |
| 28.07.2025 | 263,80 | 264,00 | 258,80 | 260,60 | -0,23% | 277.981,00 |
| 25.07.2025 | 263,40 | 263,60 | 259,00 | 261,20 | -0,84% | 228.563,00 |
| 24.07.2025 | 259,40 | 264,60 | 257,20 | 263,40 | 1,86% | 326.243,00 |
| 23.07.2025 | 256,60 | 259,60 | 256,00 | 258,60 | 1,25% | 352.891,00 |
| 22.07.2025 | 257,00 | 257,80 | 254,40 | 255,40 | -0,62% | 315.692,00 |
| 21.07.2025 | 259,20 | 259,40 | 256,20 | 257,00 | -0,62% | 397.686,00 |
| 18.07.2025 | 265,40 | 265,80 | 257,40 | 258,60 | -1,75% | 771.333,00 |
| 17.07.2025 | 250,00 | 272,00 | 250,00 | 263,20 | 8,85% | 1.340.922,00 |
| 16.07.2025 | 244,80 | 245,80 | 241,80 | 241,80 | -1,31% | 659.208,00 |
| 15.07.2025 | 244,00 | 245,60 | 243,00 | 245,00 | 0,57% | 310.606,00 |
| 14.07.2025 | 242,00 | 244,60 | 241,80 | 243,60 | 0,50% | 365.310,00 |
| 11.07.2025 | 247,80 | 247,80 | 242,40 | 242,40 | -2,26% | 619.449,00 |
| 10.07.2025 | 250,60 | 251,00 | 245,00 | 248,00 | -0,48% | 651.543,00 |
| 09.07.2025 | 249,40 | 251,80 | 247,80 | 249,20 | 0,24% | 237.910,00 |
| 08.07.2025 | 249,00 | 249,80 | 246,60 | 248,60 | -0,48% | 481.584,00 |
| 07.07.2025 | 255,00 | 255,00 | 249,20 | 249,80 | -2,19% | 374.305,00 |
| 04.07.2025 | 256,40 | 257,00 | 254,80 | 255,40 | -0,39% | 225.990,00 |
| 03.07.2025 | 254,80 | 259,00 | 254,80 | 256,40 | 0,94% | 280.792,00 |
| 02.07.2025 | 253,00 | 255,20 | 251,80 | 254,00 | 0,63% | 287.314,00 |
| 01.07.2025 | 248,20 | 252,60 | 247,60 | 252,40 | 1,69% | 389.161,00 |
| 30.06.2025 | 253,00 | 254,00 | 248,00 | 248,20 | -1,74% | 546.448,00 |
| 27.06.2025 | 249,00 | 253,20 | 248,80 | 252,60 | 1,94% | 295.785,00 |
| 26.06.2025 | 247,60 | 248,80 | 247,00 | 247,80 | 0,16% | 376.255,00 |
| 25.06.2025 | 252,80 | 254,00 | 247,40 | 247,40 | -1,83% | 465.933,00 |
| 24.06.2025 | 258,60 | 259,60 | 252,00 | 252,00 | -1,10% | 364.928,00 |
| 23.06.2025 | 253,20 | 255,80 | 251,00 | 254,80 | -0,72% | 346.608,00 |
| 20.06.2025 | 254,10 | 256,84 | 254,02 | 256,65 | 1,28% | - |
| 19.06.2025 | 250,00 | 257,20 | 250,00 | 253,40 | 0,24% | 906.517,00 |
| 18.06.2025 | 259,00 | 259,80 | 251,60 | 252,80 | -2,77% | 727.249,00 |
| 17.06.2025 | 260,20 | 262,20 | 259,40 | 260,00 | -0,46% | 418.297,00 |
| 16.06.2025 | 261,60 | 263,40 | 260,60 | 261,20 | -0,76% | 298.842,00 |
| 13.06.2025 | 263,60 | 265,60 | 262,20 | 263,20 | -0,90% | 403.003,00 |
| 12.06.2025 | 265,20 | 267,60 | 263,40 | 265,60 | 0,00% | 355.130,00 |
| 11.06.2025 | 268,80 | 268,80 | 265,60 | 265,60 | -1,19% | 264.241,00 |
| 10.06.2025 | 269,40 | 271,80 | 268,00 | 268,80 | -0,22% | 312.540,00 |
| 09.06.2025 | 268,00 | 270,20 | 267,00 | 269,40 | 0,67% | 369.340,00 |
| 05.06.2025 | 269,20 | 270,40 | 266,60 | 267,60 | -0,59% | 317.249,00 |
| 04.06.2025 | 266,00 | 270,60 | 265,80 | 269,20 | 1,51% | 514.472,00 |
| 03.06.2025 | 268,20 | 270,80 | 263,20 | 265,20 | -0,23% | 537.604,00 |
| 02.06.2025 | 269,20 | 271,40 | 264,00 | 265,80 | -0,67% | 976.336,00 |
| 30.05.2025 | 262,60 | 269,60 | 262,60 | 267,60 | 1,90% | 680.309,00 |
| 28.05.2025 | 265,40 | 266,80 | 262,20 | 262,60 | -1,06% | 182.565,00 |
| 27.05.2025 | 264,20 | 269,20 | 264,00 | 265,40 | 0,99% | 565.019,00 |
| 26.05.2025 | 262,40 | 264,40 | 262,40 | 262,80 | 0,61% | 170.447,00 |
| 23.05.2025 | 263,40 | 264,00 | 258,80 | 261,20 | -0,31% | 402.527,00 |
| 22.05.2025 | 265,00 | 267,40 | 259,40 | 262,00 | -1,21% | 452.064,00 |
| 21.05.2025 | 262,60 | 266,20 | 262,60 | 265,20 | 0,61% | 339.814,00 |
| 20.05.2025 | 262,00 | 264,00 | 260,00 | 263,60 | 0,61% | 440.894,00 |
| 19.05.2025 | 257,40 | 262,40 | 255,20 | 262,00 | 1,79% | 402.546,00 |
| 16.05.2025 | 256,00 | 261,00 | 256,00 | 257,40 | 0,63% | 921.367,00 |
| 15.05.2025 | 255,00 | 257,20 | 252,40 | 255,80 | 0,55% | 324.857,00 |
| 14.05.2025 | 251,80 | 257,20 | 250,40 | 254,40 | 1,19% | 782.749,00 |
| 13.05.2025 | 246,60 | 253,80 | 245,20 | 251,40 | 1,86% | 1.090.752,00 |
| 12.05.2025 | 245,40 | 246,80 | 242,60 | 246,80 | 0,57% | 569.947,00 |
| 09.05.2025 | 243,00 | 246,40 | 242,20 | 245,40 | -0,65% | 401.497,00 |
| 08.05.2025 | 249,20 | 250,00 | 246,80 | 247,00 | -0,48% | 565.586,00 |
| 07.05.2025 | 247,00 | 249,60 | 246,80 | 248,20 | 0,32% | 353.258,00 |
| 06.05.2025 | 249,20 | 249,40 | 246,00 | 247,40 | -0,88% | 358.338,00 |
| 05.05.2025 | 250,00 | 251,00 | 248,60 | 249,60 | 0,89% | 540.020,00 |
| 02.05.2025 | 252,40 | 252,60 | 247,20 | 247,40 | -1,98% | 679.527,00 |
| 30.04.2025 | 246,40 | 252,40 | 246,40 | 252,40 | 2,35% | 580.180,00 |
| 29.04.2025 | 247,60 | 250,40 | 245,40 | 246,60 | -0,40% | 678.028,00 |
| 28.04.2025 | 249,60 | 251,80 | 247,20 | 247,60 | -0,56% | 468.633,00 |
| 25.04.2025 | 251,20 | 253,60 | 246,00 | 249,00 | -2,28% | 998.253,00 |
| 24.04.2025 | 260,00 | 274,40 | 254,80 | 254,80 | -6,46% | 1.133.220,00 |
| 23.04.2025 | 267,40 | 272,40 | 266,40 | 272,40 | 2,02% | 559.973,00 |
| 22.04.2025 | 269,80 | 269,80 | 264,40 | 267,00 | -1,11% | 465.737,00 |
| 17.04.2025 | 267,80 | 271,60 | 265,40 | 270,00 | 0,00% | 129.773,00 |
| 16.04.2025 | 272,60 | 272,80 | 266,60 | 270,00 | -1,17% | 399.309,00 |
| 15.04.2025 | 269,60 | 273,20 | 268,60 | 273,20 | 1,94% | 280.272,00 |
| 14.04.2025 | 273,60 | 273,60 | 266,00 | 268,00 | -0,81% | 471.148,00 |
| 11.04.2025 | 268,20 | 270,40 | 264,80 | 270,20 | 1,27% | 294.804,00 |