268,520SEK
0,34%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2025 | 279,40 | 279,40 | 265,40 | 266,80 | 1,06% | 424.260,00 |
| 09.04.2025 | 272,20 | 275,60 | 262,20 | 264,00 | -4,69% | 450.929,00 |
| 08.04.2025 | 273,60 | 279,80 | 271,20 | 277,00 | 2,06% | 362.549,00 |
| 07.04.2025 | 270,00 | 284,20 | 266,80 | 271,40 | -3,76% | 531.288,00 |
| 04.04.2025 | 287,00 | 298,00 | 279,20 | 282,00 | -1,67% | 608.059,00 |
| 03.04.2025 | 276,20 | 287,20 | 274,60 | 286,80 | 2,65% | 320.869,00 |
| 02.04.2025 | 277,00 | 279,40 | 274,80 | 279,40 | -0,07% | 291.163,00 |
| 01.04.2025 | 279,60 | 282,80 | 279,00 | 279,60 | -0,14% | 257.508,00 |
| 31.03.2025 | 280,00 | 281,80 | 277,40 | 280,00 | -0,71% | 175.321,00 |
| 28.03.2025 | 278,80 | 283,80 | 278,20 | 282,00 | 0,93% | 210.394,00 |
| 27.03.2025 | 277,00 | 280,20 | 275,60 | 279,40 | 0,29% | 207.418,00 |
| 26.03.2025 | 280,80 | 281,00 | 276,80 | 278,60 | -0,78% | 294.052,00 |
| 25.03.2025 | 281,20 | 281,80 | 279,40 | 280,80 | 0,00% | 204.307,00 |
| 24.03.2025 | 282,40 | 283,80 | 278,20 | 280,80 | -0,78% | 260.337,00 |
| 21.03.2025 | 283,80 | 283,80 | 281,20 | 283,00 | -0,28% | 482.544,00 |
| 20.03.2025 | 281,20 | 284,60 | 281,20 | 283,80 | 1,07% | 198.235,00 |
| 19.03.2025 | 277,60 | 281,80 | 276,80 | 280,80 | 1,15% | 397.653,00 |
| 18.03.2025 | 282,60 | 283,80 | 277,60 | 277,60 | -1,77% | 322.949,00 |
| 17.03.2025 | 281,40 | 282,60 | 279,20 | 282,60 | 0,43% | 281.931,00 |
| 14.03.2025 | 281,00 | 284,40 | 280,60 | 281,40 | 0,00% | 226.116,00 |
| 13.03.2025 | 280,60 | 283,20 | 278,20 | 281,40 | -0,14% | 251.915,00 |
| 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 |