235,534SEK
-0,70%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 230,00 | 238,20 | 229,40 | 237,20 | 2,68% | 621.068,00 |
| 11.03.2026 | 231,20 | 231,40 | 228,40 | 231,00 | -0,77% | 663.979,00 |
| 10.03.2026 | 235,00 | 236,00 | 230,20 | 232,80 | -0,51% | 872.859,00 |
| 09.03.2026 | 235,00 | 237,60 | 233,40 | 234,00 | -1,35% | 554.155,00 |
| 06.03.2026 | 237,80 | 239,40 | 235,20 | 237,20 | 0,08% | 378.445,00 |
| 05.03.2026 | 236,40 | 239,40 | 235,60 | 237,00 | 0,25% | 413.788,00 |
| 04.03.2026 | 238,20 | 239,80 | 236,40 | 236,40 | -0,34% | 494.539,00 |
| 03.03.2026 | 240,00 | 240,40 | 235,80 | 237,20 | -2,06% | 755.768,00 |
| 02.03.2026 | 245,20 | 245,20 | 241,20 | 242,20 | -2,10% | 594.138,00 |
| 27.02.2026 | 247,20 | 248,00 | 246,00 | 247,40 | 0,32% | 929.563,00 |
| 26.02.2026 | 245,20 | 248,40 | 244,80 | 246,60 | 0,57% | 430.399,00 |
| 25.02.2026 | 248,20 | 248,20 | 244,80 | 245,20 | -1,21% | 562.065,00 |
| 24.02.2026 | 245,00 | 251,40 | 245,00 | 248,20 | 1,31% | 414.019,00 |
| 23.02.2026 | 247,80 | 248,20 | 244,80 | 245,00 | -1,13% | 408.235,00 |
| 20.02.2026 | 248,80 | 249,60 | 246,40 | 247,80 | 0,24% | 518.837,00 |
| 19.02.2026 | 242,80 | 248,20 | 242,80 | 247,20 | 1,90% | 696.124,00 |
| 18.02.2026 | 246,00 | 246,00 | 241,00 | 242,60 | -1,54% | 585.082,00 |
| 17.02.2026 | 248,60 | 249,00 | 245,60 | 246,40 | -0,81% | 514.227,00 |
| 16.02.2026 | 253,00 | 253,00 | 248,40 | 248,40 | -1,66% | 319.298,00 |
| 13.02.2026 | 253,20 | 253,80 | 249,40 | 252,60 | 0,00% | 706.923,00 |
| 12.02.2026 | 252,60 | 253,20 | 247,40 | 252,60 | 0,32% | 607.083,00 |
| 11.02.2026 | 255,60 | 257,00 | 251,80 | 251,80 | -1,49% | 557.281,00 |
| 10.02.2026 | 253,60 | 258,60 | 253,60 | 255,60 | 0,79% | 385.755,00 |
| 09.02.2026 | 254,60 | 256,20 | 251,00 | 253,60 | -0,24% | 365.427,00 |
| 06.02.2026 | 261,00 | 261,00 | 251,80 | 254,20 | -2,31% | 607.822,00 |
| 05.02.2026 | 264,60 | 270,60 | 259,20 | 260,20 | 0,46% | 996.593,00 |
| 04.02.2026 | 249,60 | 259,60 | 248,40 | 259,00 | 3,68% | 678.655,00 |
| 03.02.2026 | 247,00 | 250,20 | 246,00 | 249,80 | 1,22% | 558.418,00 |
| 02.02.2026 | 248,00 | 248,60 | 245,80 | 246,80 | -0,48% | 480.878,00 |
| 30.01.2026 | 246,60 | 249,20 | 246,20 | 248,00 | 0,65% | 388.160,00 |
| 29.01.2026 | 246,20 | 247,80 | 245,20 | 246,40 | 0,08% | 348.202,00 |
| 28.01.2026 | 244,80 | 247,60 | 240,80 | 246,20 | 0,33% | 314.295,00 |
| 27.01.2026 | 248,00 | 248,20 | 244,80 | 245,40 | -1,05% | 516.380,00 |
| 26.01.2026 | 248,20 | 249,80 | 246,20 | 248,00 | -0,16% | 485.607,00 |
| 23.01.2026 | 249,00 | 249,20 | 247,20 | 248,40 | -0,24% | 330.290,00 |
| 22.01.2026 | 252,00 | 253,20 | 248,60 | 249,00 | -0,08% | 509.733,00 |
| 21.01.2026 | 251,00 | 251,20 | 245,20 | 249,20 | -0,95% | 469.429,00 |
| 20.01.2026 | 251,00 | 253,00 | 250,00 | 251,60 | 0,08% | 362.443,00 |
| 19.01.2026 | 255,00 | 256,00 | 251,00 | 251,40 | -2,71% | 396.717,00 |
| 16.01.2026 | 257,40 | 259,20 | 255,60 | 258,40 | 0,47% | 376.353,00 |
| 15.01.2026 | 252,40 | 258,20 | 251,40 | 257,20 | 1,90% | 559.405,00 |
| 14.01.2026 | 252,00 | 252,40 | 249,00 | 252,40 | -0,16% | 680.818,00 |
| 13.01.2026 | 258,00 | 259,60 | 252,80 | 252,80 | -1,94% | 777.661,00 |
| 12.01.2026 | 257,00 | 258,80 | 256,00 | 257,80 | 0,31% | 358.550,00 |
| 09.01.2026 | 253,40 | 257,00 | 253,00 | 257,00 | 1,42% | 210.135,00 |
| 08.01.2026 | 256,00 | 256,60 | 250,80 | 253,40 | -1,17% | 443.833,00 |
| 07.01.2026 | 259,00 | 259,20 | 254,20 | 256,40 | 0,31% | 511.482,00 |
| 05.01.2026 | 258,00 | 258,40 | 254,40 | 255,60 | -1,31% | 228.048,00 |
| 02.01.2026 | 263,20 | 263,20 | 258,00 | 259,00 | -1,82% | 450.693,00 |
| 30.12.2025 | 263,00 | 264,60 | 262,00 | 263,80 | 0,30% | 250.459,00 |
| 29.12.2025 | 260,60 | 263,80 | 259,80 | 263,00 | 1,00% | 333.174,00 |
| 23.12.2025 | 260,80 | 262,40 | 259,80 | 260,40 | -0,15% | 215.710,00 |
| 22.12.2025 | 263,80 | 264,00 | 259,00 | 260,80 | -1,29% | 466.022,00 |
| 19.12.2025 | 265,80 | 266,20 | 263,20 | 264,20 | -0,38% | 530.236,00 |
| 18.12.2025 | 264,40 | 266,00 | 263,60 | 265,20 | 0,30% | 671.042,00 |
| 17.12.2025 | 263,80 | 264,80 | 260,80 | 264,40 | 0,23% | 554.266,00 |
| 16.12.2025 | 262,80 | 265,40 | 262,20 | 263,80 | 1,00% | 382.688,00 |
| 15.12.2025 | 259,80 | 263,00 | 259,40 | 261,20 | 0,54% | 227.910,00 |
| 12.12.2025 | 260,00 | 261,40 | 258,80 | 259,80 | -0,23% | 350.635,00 |
| 11.12.2025 | 260,20 | 261,20 | 257,80 | 260,40 | -0,08% | 466.713,00 |
| 10.12.2025 | 260,00 | 261,00 | 257,40 | 260,60 | -0,08% | 381.515,00 |
| 09.12.2025 | 262,20 | 262,60 | 259,60 | 260,80 | -1,14% | 304.929,00 |
| 08.12.2025 | 268,00 | 268,00 | 262,80 | 263,80 | -2,73% | 754.242,00 |
| 05.12.2025 | 269,40 | 277,40 | 269,40 | 271,20 | 1,50% | 433.747,00 |
| 04.12.2025 | 266,60 | 270,00 | 266,20 | 267,20 | 0,45% | 335.522,00 |
| 03.12.2025 | 264,60 | 267,00 | 264,60 | 266,00 | 0,61% | 1.156.733,00 |
| 02.12.2025 | 266,20 | 268,00 | 264,00 | 264,40 | -0,45% | 715.035,00 |
| 01.12.2025 | 265,60 | 266,20 | 261,40 | 265,60 | 0,00% | 641.382,00 |
| 28.11.2025 | 267,20 | 267,40 | 264,00 | 265,60 | -0,30% | 509.604,00 |
| 27.11.2025 | 267,80 | 268,80 | 266,00 | 266,40 | 0,00% | 156.928,00 |
| 26.11.2025 | 265,00 | 268,00 | 262,00 | 266,40 | 0,83% | 338.967,00 |
| 25.11.2025 | 262,40 | 265,80 | 261,20 | 264,20 | 1,30% | 223.412,00 |
| 24.11.2025 | 260,20 | 261,80 | 258,40 | 260,80 | 0,69% | 814.715,00 |
| 21.11.2025 | 256,80 | 260,00 | 256,00 | 259,00 | 0,70% | 474.047,00 |
| 20.11.2025 | 263,60 | 264,20 | 255,40 | 257,20 | -2,06% | 661.349,00 |
| 19.11.2025 | 259,60 | 264,00 | 259,00 | 262,60 | 1,39% | 253.735,00 |
| 18.11.2025 | 262,00 | 262,00 | 258,20 | 259,00 | -1,52% | 244.684,00 |
| 17.11.2025 | 267,20 | 268,20 | 263,00 | 263,00 | -1,42% | 287.668,00 |
| 14.11.2025 | 269,00 | 270,80 | 266,40 | 266,80 | -0,82% | 240.800,00 |
| 13.11.2025 | 274,00 | 274,40 | 267,80 | 269,00 | -1,75% | 484.009,00 |
| 12.11.2025 | 272,40 | 274,60 | 271,20 | 273,80 | 0,59% | 407.783,00 |
| 11.11.2025 | 266,20 | 273,20 | 266,20 | 272,20 | 2,87% | 528.244,00 |
| 10.11.2025 | 265,20 | 267,60 | 264,60 | 264,60 | 0,00% | 316.644,00 |
| 07.11.2025 | 263,40 | 264,60 | 260,20 | 264,60 | 0,68% | 383.589,00 |
| 06.11.2025 | 264,80 | 265,60 | 261,00 | 262,80 | -0,76% | 364.133,00 |
| 05.11.2025 | 265,60 | 267,60 | 263,00 | 264,80 | -0,38% | 488.379,00 |
| 04.11.2025 | 269,00 | 269,20 | 264,40 | 265,80 | -1,34% | 447.192,00 |
| 03.11.2025 | 265,60 | 271,20 | 264,00 | 269,40 | 1,51% | 635.230,00 |
| 31.10.2025 | 267,80 | 268,40 | 265,20 | 265,40 | -0,60% | 133.820,00 |
| 30.10.2025 | 268,00 | 269,40 | 266,80 | 267,00 | -0,15% | 196.541,00 |
| 29.10.2025 | 271,20 | 271,20 | 266,80 | 267,40 | -1,40% | 272.539,00 |
| 28.10.2025 | 272,40 | 273,40 | 269,40 | 271,20 | -0,44% | 254.760,00 |
| 27.10.2025 | 274,60 | 275,20 | 270,60 | 272,40 | -0,66% | 342.889,00 |
| 24.10.2025 | 274,00 | 275,80 | 271,00 | 274,20 | 0,88% | 487.442,00 |
| 23.10.2025 | 258,60 | 272,40 | 255,60 | 271,80 | 2,18% | 1.155.638,00 |
| 22.10.2025 | 263,60 | 267,20 | 262,80 | 266,00 | 0,91% | 973.408,00 |
| 21.10.2025 | 260,20 | 264,00 | 258,80 | 263,60 | 1,07% | 556.569,00 |
| 20.10.2025 | 257,40 | 260,80 | 255,60 | 260,80 | 1,40% | 931.811,00 |
| 17.10.2025 | 256,20 | 257,60 | 254,80 | 257,20 | 0,47% | 320.554,00 |
| 16.10.2025 | 251,00 | 256,40 | 248,80 | 256,00 | 2,65% | 407.709,00 |