315,372SEK
0,12%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,06% | 227.640,00 |
| 21.11.2024 | 278,28 | 279,79 | 276,36 | 279,25 | 0,67% | - |
| 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% | 343.840,00 |
| 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 |
| 16.10.2024 | 339,60 | 340,20 | 335,00 | 338,00 | -0,83% | 216.066,00 |
| 15.10.2024 | 340,90 | 343,40 | 338,81 | 340,84 | 0,36% | - |
| 14.10.2024 | 339,00 | 339,60 | 335,60 | 339,60 | 0,47% | 241.035,00 |
| 11.10.2024 | 336,20 | 339,80 | 336,20 | 338,00 | 0,54% | 264.534,00 |
| 10.10.2024 | 334,00 | 337,80 | 326,60 | 336,20 | 0,66% | 413.999,00 |
| 09.10.2024 | 331,20 | 336,40 | 330,20 | 334,00 | 1,03% | 227.067,00 |
| 08.10.2024 | 329,60 | 330,60 | 326,60 | 330,60 | 0,30% | 233.386,00 |
| 07.10.2024 | 329,00 | 331,80 | 328,00 | 329,60 | 0,24% | 242.419,00 |
| 04.10.2024 | 330,40 | 331,00 | 327,00 | 328,80 | -0,60% | 273.305,00 |
| 03.10.2024 | 330,00 | 335,00 | 329,60 | 330,80 | 0,55% | 282.555,00 |
| 02.10.2024 | 329,00 | 330,80 | 325,60 | 329,00 | 0,00% | 163.908,00 |
| 01.10.2024 | 333,80 | 335,80 | 328,00 | 329,00 | -1,20% | 170.178,00 |
| 30.09.2024 | 329,00 | 334,00 | 329,00 | 333,00 | 1,09% | 289.262,00 |
| 27.09.2024 | 329,20 | 331,20 | 326,40 | 329,40 | -0,48% | 253.284,00 |
| 26.09.2024 | 333,20 | 334,00 | 329,40 | 331,00 | -0,36% | 415.569,00 |
| 25.09.2024 | 331,00 | 334,00 | 330,40 | 332,20 | 0,00% | 221.400,00 |
| 24.09.2024 | 331,00 | 332,20 | 322,80 | 332,20 | 0,67% | 417.841,00 |
| 23.09.2024 | 332,00 | 333,20 | 328,80 | 330,00 | 0,00% | 297.332,00 |
| 20.09.2024 | 324,80 | 332,80 | 324,60 | 330,00 | 1,48% | 2.405.390,00 |
| 19.09.2024 | 319,40 | 325,20 | 319,40 | 325,20 | 2,78% | 305.083,00 |
| 18.09.2024 | 321,60 | 323,00 | 315,60 | 316,40 | -2,04% | 399.074,00 |
| 17.09.2024 | 332,00 | 332,80 | 322,60 | 323,00 | -2,53% | 285.529,00 |
| 16.09.2024 | 332,00 | 334,00 | 331,00 | 331,40 | -0,06% | 159.395,00 |
| 13.09.2024 | 332,40 | 333,20 | 330,40 | 331,60 | 0,06% | 219.957,00 |
| 12.09.2024 | 334,00 | 335,60 | 328,40 | 331,40 | -0,36% | 229.860,00 |
| 11.09.2024 | 333,40 | 334,80 | 329,60 | 332,60 | -0,30% | 349.852,00 |
| 10.09.2024 | 328,80 | 333,60 | 325,80 | 333,60 | 2,08% | 430.842,00 |
| 09.09.2024 | 317,00 | 326,80 | 317,00 | 326,80 | 3,35% | 340.836,00 |
| 06.09.2024 | 314,20 | 319,40 | 312,40 | 316,20 | 0,25% | 574.760,00 |
| 05.09.2024 | 319,00 | 319,00 | 313,00 | 315,40 | -1,13% | 160.642,00 |
| 04.09.2024 | 316,40 | 319,40 | 314,60 | 319,00 | 0,25% | 237.261,00 |
| 03.09.2024 | 323,60 | 324,40 | 317,40 | 318,20 | -1,67% | 230.493,00 |
| 02.09.2024 | 317,20 | 324,00 | 314,00 | 323,60 | 2,02% | 482.230,00 |
| 30.08.2024 | 314,80 | 319,40 | 314,80 | 317,20 | 0,70% | 487.613,00 |
| 29.08.2024 | 317,20 | 317,40 | 312,60 | 315,00 | -0,69% | 235.598,00 |
| 28.08.2024 | 312,00 | 318,20 | 312,00 | 317,20 | 1,47% | 215.712,00 |
| 27.08.2024 | 311,00 | 316,00 | 311,00 | 312,60 | 0,51% | 147.343,00 |
| 26.08.2024 | 312,00 | 313,60 | 310,80 | 311,00 | -0,45% | 114.185,00 |
| 23.08.2024 | 310,00 | 314,20 | 308,00 | 312,40 | 1,36% | 165.685,00 |
| 22.08.2024 | 304,60 | 308,80 | 303,60 | 308,20 | 1,18% | 135.650,00 |
| 21.08.2024 | 307,20 | 307,40 | 304,60 | 304,60 | -0,65% | 179.764,00 |
| 20.08.2024 | 307,60 | 307,80 | 305,20 | 306,60 | 0,13% | 118.469,00 |
| 19.08.2024 | 308,60 | 308,80 | 304,20 | 306,20 | -0,78% | 135.140,00 |
| 16.08.2024 | 309,60 | 311,00 | 306,20 | 308,60 | -0,26% | 157.468,00 |
| 15.08.2024 | 307,60 | 309,80 | 305,80 | 309,40 | 0,78% | 158.901,00 |
| 14.08.2024 | 302,00 | 307,00 | 301,20 | 307,00 | 2,06% | 253.223,00 |
| 13.08.2024 | 300,20 | 303,00 | 299,40 | 300,80 | 0,27% | 234.648,00 |
| 12.08.2024 | 298,80 | 300,00 | 296,40 | 300,00 | 0,67% | 146.424,00 |
| 09.08.2024 | 298,00 | 301,40 | 297,00 | 298,00 | 0,88% | 160.370,00 |
| 08.08.2024 | 295,00 | 297,20 | 292,00 | 295,40 | -0,07% | 217.184,00 |
| 07.08.2024 | 293,80 | 297,60 | 292,80 | 295,60 | 1,09% | 194.330,00 |
| 06.08.2024 | 292,80 | 295,00 | 286,60 | 292,40 | 0,14% | 247.367,00 |
| 05.08.2024 | 290,80 | 296,20 | 287,00 | 292,00 | -2,34% | 397.954,00 |