185,829SEK
0,12%
Echtzeit-Aktienkurs AAK AB NAM. SK 1,67
Bid:
Ask:
Aktienkurse zur AAK AB NAM. SK 1,67 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 186,50 | 189,00 | 185,30 | 185,50 | -0,05% | 543.433,00 |
| 08.10.2026 | 184,80 | 187,20 | 182,60 | 185,60 | 0,38% | 726.223,00 |
| 07.10.2026 | 184,70 | 186,30 | 182,80 | 184,90 | -0,48% | 430.444,00 |
| 06.10.2026 | 183,40 | 187,90 | 183,40 | 185,80 | 1,75% | 610.740,00 |
| 05.10.2026 | 183,20 | 184,00 | 181,80 | 182,60 | -0,60% | 444.949,00 |
| 02.10.2026 | 183,20 | 184,40 | 181,40 | 183,70 | 0,49% | 449.739,00 |
| 01.10.2026 | 182,90 | 185,30 | 182,50 | 182,80 | -0,98% | 621.840,00 |
| 30.09.2026 | 182,30 | 186,50 | 182,30 | 184,60 | 1,82% | 882.097,00 |
| 29.09.2026 | 183,00 | 184,10 | 181,30 | 181,30 | -2,58% | 794.123,00 |
| 28.09.2026 | 182,50 | 186,70 | 182,50 | 186,10 | 2,59% | 826.900,00 |
| 25.09.2026 | 183,00 | 183,90 | 180,40 | 181,40 | -0,66% | 717.956,00 |
| 24.09.2026 | 182,10 | 184,70 | 182,10 | 182,60 | 0,33% | 659.524,00 |
| 23.09.2026 | 186,40 | 186,40 | 180,50 | 182,00 | -2,10% | 1.009.963,00 |
| 22.09.2026 | 184,50 | 187,70 | 181,20 | 185,90 | 0,05% | 978.247,00 |
| 21.09.2026 | 186,80 | 187,50 | 184,40 | 185,80 | 0,32% | 1.075.677,00 |
| 18.09.2026 | 196,80 | 196,80 | 185,20 | 185,20 | -6,09% | 2.971.651,00 |
| 17.09.2026 | 200,40 | 201,60 | 197,20 | 197,20 | -1,20% | 485.257,00 |
| 16.09.2026 | 198,70 | 201,20 | 198,20 | 199,60 | 0,50% | 654.405,00 |
| 15.09.2026 | 202,60 | 202,60 | 198,00 | 198,60 | -2,26% | 685.161,00 |
| 14.09.2026 | 201,00 | 204,00 | 200,60 | 203,20 | 1,50% | 410.418,00 |
| 11.09.2026 | 205,20 | 205,40 | 199,70 | 200,20 | -2,05% | 534.031,00 |
| 10.09.2026 | 205,40 | 206,40 | 204,00 | 204,40 | -0,49% | 651.994,00 |
| 09.09.2026 | 205,80 | 208,00 | 205,20 | 205,40 | -0,77% | 417.224,00 |
| 08.09.2026 | 205,20 | 208,60 | 205,00 | 207,00 | 1,17% | 625.508,00 |
| 07.09.2026 | 206,60 | 207,60 | 204,40 | 204,60 | -1,35% | 645.422,00 |
| 04.09.2026 | 204,00 | 208,00 | 204,00 | 207,40 | 1,37% | 577.345,00 |
| 03.09.2026 | 204,00 | 207,40 | 203,20 | 204,60 | 0,29% | 588.514,00 |
| 02.09.2026 | 202,80 | 204,60 | 202,20 | 204,00 | 0,59% | 620.831,00 |
| 01.09.2026 | 198,90 | 203,50 | 197,80 | 202,80 | 1,96% | 761.451,00 |
| 31.08.2026 | 199,20 | 200,00 | 198,50 | 198,90 | -0,05% | 612.250,00 |
| 28.08.2026 | 196,50 | 199,20 | 196,50 | 199,00 | 1,43% | 636.463,00 |
| 27.08.2026 | 196,50 | 197,20 | 195,70 | 196,20 | -0,25% | 285.244,00 |
| 26.08.2026 | 196,40 | 197,50 | 195,90 | 196,70 | 0,15% | 357.174,00 |
| 25.08.2026 | 197,30 | 198,80 | 196,10 | 196,40 | -0,81% | 908.513,00 |
| 24.08.2026 | 196,10 | 199,00 | 195,00 | 198,00 | 0,87% | 629.993,00 |
| 21.08.2026 | 194,30 | 196,50 | 193,40 | 196,30 | 1,03% | 464.312,00 |
| 20.08.2026 | 192,60 | 194,30 | 191,00 | 194,30 | 1,30% | 550.318,00 |
| 19.08.2026 | 191,50 | 192,70 | 190,60 | 191,80 | 0,00% | 614.903,00 |
| 18.08.2026 | 191,50 | 193,20 | 190,70 | 191,80 | 0,26% | 566.742,00 |
| 17.08.2026 | 193,10 | 193,40 | 191,20 | 191,30 | -1,14% | 629.821,00 |
| 14.08.2026 | 196,00 | 196,50 | 193,40 | 193,50 | -0,87% | 624.989,00 |
| 13.08.2026 | 195,70 | 196,50 | 194,60 | 195,20 | -0,26% | 614.899,00 |
| 12.08.2026 | 197,70 | 197,80 | 195,70 | 195,70 | -1,01% | 681.978,00 |
| 11.08.2026 | 198,50 | 199,30 | 197,30 | 197,70 | -0,35% | 666.387,00 |
| 10.08.2026 | 203,40 | 203,80 | 198,40 | 198,40 | -2,17% | 651.512,00 |
| 07.08.2026 | 202,40 | 204,40 | 201,40 | 202,80 | 0,40% | 550.147,00 |
| 06.08.2026 | 203,60 | 205,60 | 202,00 | 202,00 | 0,00% | 662.254,00 |
| 05.08.2026 | 204,00 | 204,60 | 202,00 | 202,00 | -0,69% | 728.617,00 |
| 04.08.2026 | 205,80 | 206,40 | 202,60 | 203,40 | -0,97% | 844.047,00 |
| 03.08.2026 | 205,00 | 207,40 | 204,20 | 205,40 | 0,00% | 483.671,00 |
| 31.07.2026 | 208,00 | 209,00 | 204,80 | 205,40 | -1,53% | 776.453,00 |
| 30.07.2026 | 202,80 | 210,40 | 202,80 | 208,60 | 3,57% | 879.170,00 |
| 29.07.2026 | 201,00 | 202,60 | 199,20 | 201,40 | 0,60% | 631.038,00 |
| 28.07.2026 | 198,50 | 201,00 | 198,40 | 200,20 | 1,16% | 696.585,00 |
| 27.07.2026 | 198,80 | 200,00 | 196,90 | 197,90 | -0,05% | 982.732,00 |
| 24.07.2026 | 197,90 | 199,90 | 197,40 | 198,00 | 0,00% | 757.454,00 |
| 23.07.2026 | 203,60 | 204,00 | 196,70 | 198,00 | -2,75% | 1.038.102,00 |
| 22.07.2026 | 202,00 | 206,80 | 202,00 | 203,60 | 1,29% | 520.388,00 |
| 21.07.2026 | 202,40 | 204,40 | 200,00 | 201,00 | -2,24% | 1.162.077,00 |
| 20.07.2026 | 208,60 | 211,80 | 205,60 | 205,60 | -3,11% | 1.443.615,00 |
| 17.07.2026 | 228,60 | 233,20 | 207,60 | 212,20 | -13,03% | 3.089.150,00 |
| 16.07.2026 | 242,40 | 244,00 | 238,80 | 244,00 | 0,66% | 540.196,00 |
| 15.07.2026 | 243,00 | 244,20 | 237,60 | 242,40 | -0,25% | 409.204,00 |
| 14.07.2026 | 243,00 | 243,20 | 240,00 | 243,00 | -0,08% | 333.797,00 |
| 13.07.2026 | 243,80 | 245,20 | 240,20 | 243,20 | 0,00% | 415.442,00 |
| 10.07.2026 | 246,00 | 246,00 | 243,20 | 243,20 | -0,90% | 387.625,00 |
| 09.07.2026 | 241,20 | 245,40 | 240,60 | 245,40 | 1,74% | 788.109,00 |
| 08.07.2026 | 238,40 | 241,20 | 237,40 | 241,20 | 1,01% | 513.858,00 |
| 07.07.2026 | 232,20 | 239,20 | 232,20 | 238,80 | 3,11% | 644.299,00 |
| 06.07.2026 | 233,40 | 235,40 | 231,20 | 231,60 | -0,60% | 329.242,00 |
| 03.07.2026 | 231,80 | 233,60 | 229,20 | 233,00 | 0,00% | 264.875,00 |
| 02.07.2026 | 229,80 | 233,80 | 229,60 | 233,00 | 1,92% | 508.706,00 |
| 01.07.2026 | 229,40 | 229,60 | 227,40 | 228,60 | -0,17% | 366.623,00 |
| 30.06.2026 | 228,60 | 230,60 | 226,20 | 229,00 | 0,26% | 636.137,00 |
| 29.06.2026 | 230,20 | 230,80 | 228,20 | 228,40 | -0,87% | 344.468,00 |
| 26.06.2026 | 232,40 | 233,40 | 229,60 | 230,40 | -1,37% | 423.783,00 |
| 25.06.2026 | 233,60 | 235,20 | 232,00 | 233,60 | 0,00% | 802.333,00 |
| 24.06.2026 | 228,20 | 233,60 | 228,20 | 233,60 | 2,37% | 606.684,00 |
| 23.06.2026 | 225,80 | 228,80 | 224,40 | 228,20 | 1,06% | 601.502,00 |
| 22.06.2026 | 224,40 | 226,00 | 222,00 | 225,80 | 0,74% | 875.722,00 |
| 19.06.2026 | 224,29 | 224,83 | 223,55 | 224,13 | -0,12% | - |
| 18.06.2026 | 225,20 | 226,00 | 221,80 | 224,40 | -1,15% | 934.362,00 |
| 17.06.2026 | 228,60 | 230,20 | 225,80 | 227,00 | -0,70% | 718.976,00 |
| 16.06.2026 | 240,00 | 240,60 | 227,80 | 228,60 | -4,67% | 791.775,00 |
| 15.06.2026 | 237,80 | 240,20 | 237,80 | 239,80 | 0,93% | 1.432.609,00 |
| 12.06.2026 | 239,40 | 240,00 | 237,00 | 237,60 | 0,25% | 345.052,00 |
| 11.06.2026 | 238,00 | 239,20 | 234,20 | 237,00 | -0,08% | 352.890,00 |
| 10.06.2026 | 245,80 | 249,20 | 236,40 | 237,20 | -3,10% | 393.581,00 |
| 09.06.2026 | 239,80 | 247,00 | 238,80 | 244,80 | 1,75% | 488.079,00 |
| 08.06.2026 | 238,00 | 240,60 | 236,00 | 240,60 | 0,75% | 339.759,00 |
| 05.06.2026 | 240,00 | 242,20 | 238,40 | 238,80 | -0,42% | 324.221,00 |
| 04.06.2026 | 243,00 | 244,60 | 239,80 | 239,80 | -1,32% | 441.608,00 |
| 03.06.2026 | 242,00 | 244,00 | 242,00 | 243,00 | 0,66% | 449.546,00 |
| 02.06.2026 | 243,00 | 244,60 | 241,20 | 241,40 | -0,58% | 409.410,00 |
| 01.06.2026 | 247,20 | 248,00 | 242,80 | 242,80 | -2,18% | 572.430,00 |
| 29.05.2026 | 248,00 | 251,20 | 246,80 | 248,20 | 0,16% | 1.164.248,00 |
| 28.05.2026 | 253,60 | 253,60 | 247,40 | 247,80 | -2,59% | 404.823,00 |
| 27.05.2026 | 248,60 | 255,40 | 248,20 | 254,40 | 2,09% | 393.786,00 |
| 26.05.2026 | 255,60 | 255,60 | 249,20 | 249,20 | -2,20% | 476.208,00 |
| 25.05.2026 | 256,00 | 256,80 | 254,60 | 254,80 | -0,16% | 355.945,00 |