280,948SEK
-0,30%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 281,49 | 283,02 | 278,74 | 280,99 | -0,29% | - |
| 12.03.2025 | 282,60 | 285,00 | 281,20 | 281,80 | -0,28% | 307.377,00 |
| 11.03.2025 | 291,00 | 292,00 | 282,60 | 282,60 | -3,48% | 245.078,00 |
| 10.03.2025 | 289,40 | 294,80 | 288,40 | 292,80 | 0,90% | 296.864,00 |
| 07.03.2025 | 286,60 | 290,20 | 283,60 | 290,20 | 1,04% | 374.570,00 |
| 06.03.2025 | 293,40 | 295,00 | 283,40 | 287,20 | -2,11% | 415.924,00 |
| 05.03.2025 | 296,40 | 296,80 | 291,60 | 293,40 | -1,21% | 435.104,00 |
| 04.03.2025 | 300,60 | 302,60 | 296,00 | 297,00 | -1,59% | 399.289,00 |
| 03.03.2025 | 301,00 | 304,20 | 299,40 | 301,80 | 0,33% | 313.022,00 |
| 28.02.2025 | 300,80 | 303,20 | 300,20 | 300,80 | -0,53% | 465.557,00 |
| 27.02.2025 | 303,00 | 305,40 | 300,60 | 302,40 | -0,59% | 203.937,00 |
| 26.02.2025 | 306,40 | 309,20 | 304,20 | 304,20 | -0,20% | 248.394,00 |
| 25.02.2025 | 306,40 | 308,60 | 304,80 | 304,80 | -0,78% | 284.934,00 |
| 24.02.2025 | 305,20 | 309,00 | 304,80 | 307,20 | 0,72% | 191.749,00 |
| 21.02.2025 | 301,60 | 309,00 | 301,60 | 305,00 | 1,13% | 259.731,00 |
| 20.02.2025 | 304,60 | 306,40 | 301,20 | 301,60 | -0,98% | 247.293,00 |
| 19.02.2025 | 310,40 | 311,20 | 304,00 | 304,60 | -2,06% | 259.248,00 |
| 18.02.2025 | 312,40 | 316,00 | 311,00 | 311,00 | -0,45% | 267.462,00 |
| 17.02.2025 | 307,60 | 312,80 | 304,60 | 312,40 | 1,56% | 244.888,00 |
| 14.02.2025 | 307,00 | 308,20 | 303,80 | 307,60 | 0,33% | 339.414,00 |
| 13.02.2025 | 305,00 | 308,20 | 303,80 | 306,60 | 0,79% | 184.029,00 |
| 12.02.2025 | 302,20 | 306,20 | 302,00 | 304,20 | 0,60% | 546.693,00 |
| 11.02.2025 | 305,00 | 306,20 | 300,20 | 302,40 | -0,98% | 559.297,00 |
| 10.02.2025 | 306,40 | 308,20 | 304,20 | 305,40 | -0,07% | 284.337,00 |
| 07.02.2025 | 304,20 | 308,00 | 303,60 | 305,60 | 0,20% | 414.899,00 |
| 06.02.2025 | 297,60 | 308,80 | 297,60 | 305,00 | 3,25% | 921.715,00 |
| 05.02.2025 | 299,80 | 320,00 | 294,00 | 295,40 | -7,22% | 1.638.903,00 |
| 04.02.2025 | 322,60 | 323,20 | 316,20 | 318,40 | -1,55% | 281.398,00 |
| 03.02.2025 | 319,80 | 323,40 | 318,80 | 323,40 | 0,12% | 353.817,00 |
| 31.01.2025 | 325,00 | 325,00 | 321,40 | 323,00 | -0,31% | 293.527,00 |
| 30.01.2025 | 321,60 | 324,00 | 321,20 | 324,00 | 1,00% | 187.159,00 |
| 29.01.2025 | 319,00 | 321,80 | 317,80 | 320,80 | 0,75% | 189.605,00 |
| 28.01.2025 | 318,40 | 320,60 | 315,80 | 318,40 | 0,19% | 209.435,00 |
| 27.01.2025 | 312,00 | 318,60 | 311,60 | 317,80 | 1,53% | 304.392,00 |
| 24.01.2025 | 314,80 | 315,60 | 310,40 | 313,00 | -0,63% | 204.550,00 |
| 23.01.2025 | 313,40 | 315,00 | 311,20 | 315,00 | 0,45% | 196.588,00 |
| 22.01.2025 | 319,60 | 322,00 | 311,80 | 313,60 | 0,13% | 315.446,00 |
| 21.01.2025 | 313,20 | 314,00 | 311,00 | 313,20 | 0,19% | 200.049,00 |
| 20.01.2025 | 309,00 | 313,60 | 308,60 | 312,60 | 1,03% | 166.369,00 |
| 17.01.2025 | 306,20 | 310,40 | 306,20 | 309,40 | 1,38% | 272.793,00 |
| 16.01.2025 | 303,60 | 306,80 | 303,40 | 305,20 | 0,73% | 191.219,00 |
| 15.01.2025 | 302,40 | 304,00 | 301,20 | 303,00 | 0,20% | 272.860,00 |
| 14.01.2025 | 301,60 | 303,40 | 301,00 | 302,40 | 0,40% | 239.635,00 |
| 13.01.2025 | 300,60 | 303,40 | 297,20 | 301,20 | -0,07% | 504.731,00 |
| 10.01.2025 | 308,20 | 308,80 | 300,80 | 301,40 | -1,82% | 257.663,00 |
| 09.01.2025 | 308,60 | 310,20 | 305,00 | 307,00 | 0,00% | 233.421,00 |
| 08.01.2025 | 315,00 | 316,60 | 304,60 | 307,00 | -2,42% | 383.122,00 |
| 07.01.2025 | 316,00 | 317,00 | 314,40 | 314,60 | -0,44% | 285.276,00 |
| 03.01.2025 | 321,00 | 322,40 | 315,60 | 316,00 | -1,31% | 296.198,00 |
| 02.01.2025 | 315,60 | 321,20 | 315,40 | 320,20 | 1,46% | 175.565,00 |
| 30.12.2024 | 319,00 | 319,80 | 314,40 | 315,60 | -0,88% | 236.151,00 |
| 27.12.2024 | 315,60 | 320,00 | 314,80 | 318,40 | 0,76% | 251.388,00 |
| 23.12.2024 | 315,20 | 317,60 | 314,60 | 316,00 | 0,00% | 186.830,00 |
| 20.12.2024 | 314,00 | 316,60 | 312,80 | 316,00 | 0,32% | 527.131,00 |
| 19.12.2024 | 312,80 | 315,80 | 311,40 | 315,00 | 0,25% | 300.760,00 |
| 18.12.2024 | 315,80 | 319,00 | 312,00 | 314,20 | -0,70% | 363.016,00 |
| 17.12.2024 | 313,00 | 317,80 | 310,60 | 316,40 | 1,09% | 751.876,00 |
| 16.12.2024 | 319,20 | 319,40 | 310,80 | 313,00 | -1,76% | 399.690,00 |
| 13.12.2024 | 315,40 | 319,40 | 315,40 | 318,60 | 1,01% | 370.785,00 |
| 12.12.2024 | 314,20 | 317,20 | 314,20 | 315,40 | 0,45% | 691.011,00 |
| 11.12.2024 | 304,20 | 314,20 | 304,20 | 314,00 | 3,29% | 413.960,00 |
| 10.12.2024 | 300,00 | 304,20 | 299,80 | 304,00 | 1,27% | 296.437,00 |
| 09.12.2024 | 299,60 | 301,00 | 296,60 | 300,20 | -0,13% | 263.385,00 |
| 06.12.2024 | 302,20 | 303,20 | 299,60 | 300,60 | -0,40% | 273.653,00 |
| 05.12.2024 | 305,20 | 306,80 | 301,40 | 301,80 | -1,63% | 459.070,00 |
| 04.12.2024 | 305,40 | 308,60 | 304,40 | 306,80 | 0,26% | 449.406,00 |
| 03.12.2024 | 299,60 | 306,40 | 299,60 | 306,00 | 2,14% | 510.966,00 |
| 02.12.2024 | 294,80 | 301,80 | 294,00 | 299,60 | 1,49% | 509.181,00 |
| 29.11.2024 | 294,00 | 295,80 | 293,40 | 295,20 | 0,34% | 418.386,00 |
| 28.11.2024 | 296,40 | 297,80 | 294,20 | 294,20 | -0,74% | 550.667,00 |
| 27.11.2024 | 294,20 | 298,80 | 290,40 | 296,40 | 2,63% | 640.530,00 |
| 26.11.2024 | 295,00 | 305,60 | 287,40 | 288,80 | 1,83% | 711.422,00 |
| 25.11.2024 | 283,80 | 286,40 | 282,00 | 283,60 | 0,50% | 557.833,00 |
| 22.11.2024 | 281,00 | 284,40 | 281,00 | 282,20 | 0,93% | 227.640,00 |
| 21.11.2024 | 277,40 | 279,80 | 276,40 | 279,60 | 0,79% | 329.953,00 |
| 20.11.2024 | 277,40 | 279,80 | 276,20 | 277,40 | 0,14% | 260.001,00 |
| 19.11.2024 | 278,00 | 279,60 | 274,80 | 277,00 | -0,36% | 229.683,00 |
| 18.11.2024 | 280,40 | 281,20 | 276,20 | 278,00 | -0,86% | 342.023,00 |
| 15.11.2024 | 286,40 | 286,40 | 280,00 | 280,40 | -2,84% | 336.313,00 |
| 14.11.2024 | 287,80 | 289,20 | 286,20 | 288,60 | 0,28% | 174.438,00 |
| 13.11.2024 | 290,60 | 291,20 | 284,40 | 287,80 | -1,17% | 291.121,00 |
| 12.11.2024 | 289,60 | 291,20 | 287,60 | 291,20 | 0,83% | 326.469,00 |
| 11.11.2024 | 287,60 | 291,00 | 286,60 | 288,80 | 0,91% | 507.001,00 |
| 08.11.2024 | 288,40 | 289,80 | 284,20 | 286,20 | -0,76% | 515.015,00 |
| 07.11.2024 | 293,80 | 295,20 | 288,40 | 288,40 | -1,70% | 461.208,00 |
| 06.11.2024 | 300,60 | 305,40 | 293,40 | 293,40 | -2,59% | 348.335,00 |
| 05.11.2024 | 301,20 | 302,20 | 299,40 | 301,20 | 0,00% | 276.325,00 |
| 04.11.2024 | 304,20 | 305,80 | 300,00 | 301,20 | -1,05% | 380.434,00 |
| 01.11.2024 | 305,00 | 307,20 | 303,40 | 304,40 | -0,20% | 186.281,00 |
| 31.10.2024 | 304,20 | 306,00 | 301,40 | 305,00 | 0,00% | 465.252,00 |
| 30.10.2024 | 313,00 | 313,00 | 305,00 | 305,00 | -2,56% | 394.712,00 |
| 29.10.2024 | 314,00 | 319,40 | 312,40 | 313,00 | -0,32% | 255.882,00 |
| 28.10.2024 | 319,40 | 321,20 | 313,20 | 314,00 | -1,51% | 313.759,00 |
| 25.10.2024 | 311,40 | 321,40 | 310,40 | 318,80 | 1,98% | 383.536,00 |
| 24.10.2024 | 326,40 | 339,80 | 312,00 | 312,60 | -5,50% | 847.744,00 |
| 23.10.2024 | 332,00 | 333,00 | 329,00 | 330,80 | -0,36% | 225.964,00 |
| 22.10.2024 | 333,20 | 334,80 | 328,40 | 332,00 | -0,84% | 299.729,00 |
| 21.10.2024 | 336,60 | 338,20 | 333,60 | 334,80 | -0,71% | 224.192,00 |
| 18.10.2024 | 338,00 | 338,00 | 334,00 | 337,20 | -0,47% | 248.027,00 |
| 17.10.2024 | 338,00 | 339,60 | 336,00 | 338,80 | 0,24% | 199.196,00 |