246,961SEK
-0,34%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 248,01 | 250,84 | 247,40 | 249,37 | 0,63% | - |
| 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 |
| 22.05.2026 | 254,60 | 257,60 | 253,80 | 255,20 | 0,24% | 298.473,00 |
| 21.05.2026 | 256,80 | 256,80 | 252,60 | 254,60 | -0,62% | 466.482,00 |
| 20.05.2026 | 258,00 | 258,40 | 254,60 | 256,20 | -1,00% | 639.201,00 |
| 19.05.2026 | 265,20 | 266,40 | 257,40 | 258,80 | -2,12% | 476.163,00 |
| 18.05.2026 | 262,60 | 265,80 | 262,00 | 264,40 | 0,15% | 360.046,00 |
| 15.05.2026 | 265,00 | 267,40 | 262,80 | 264,00 | 0,15% | 433.632,00 |
| 13.05.2026 | 262,00 | 264,80 | 261,00 | 263,60 | 0,61% | 191.752,00 |
| 12.05.2026 | 260,00 | 262,00 | 258,80 | 262,00 | 0,77% | 451.554,00 |
| 11.05.2026 | 258,00 | 262,00 | 255,00 | 260,00 | -2,48% | 541.433,00 |
| 08.05.2026 | 266,00 | 266,80 | 263,20 | 266,60 | 0,23% | 517.889,00 |
| 07.05.2026 | 264,00 | 266,00 | 262,20 | 266,00 | 0,99% | 603.839,00 |
| 06.05.2026 | 261,40 | 263,80 | 260,60 | 263,40 | 1,07% | 494.944,00 |
| 05.05.2026 | 261,60 | 263,00 | 257,60 | 260,60 | -0,31% | 459.375,00 |
| 04.05.2026 | 263,80 | 264,80 | 261,00 | 261,40 | -0,76% | 880.595,00 |
| 30.04.2026 | 267,00 | 269,60 | 262,00 | 263,40 | -2,01% | 306.982,00 |
| 29.04.2026 | 270,20 | 271,60 | 267,60 | 268,80 | -0,74% | 430.528,00 |
| 28.04.2026 | 255,40 | 273,00 | 254,20 | 270,80 | 9,46% | 1.746.738,00 |
| 27.04.2026 | 244,40 | 249,60 | 244,40 | 247,40 | 0,65% | 423.259,00 |
| 24.04.2026 | 246,00 | 247,40 | 244,20 | 245,80 | -0,32% | 324.925,00 |
| 23.04.2026 | 247,00 | 249,00 | 246,60 | 246,60 | -0,32% | 237.936,00 |
| 22.04.2026 | 247,80 | 249,40 | 246,40 | 247,40 | -0,32% | 490.934,00 |
| 21.04.2026 | 246,00 | 251,20 | 246,00 | 248,20 | 0,89% | 350.509,00 |
| 20.04.2026 | 246,00 | 248,20 | 245,00 | 246,00 | -0,65% | 262.586,00 |
| 17.04.2026 | 244,60 | 247,60 | 244,60 | 247,60 | 1,31% | 572.963,00 |
| 16.04.2026 | 240,80 | 245,60 | 239,20 | 244,40 | 1,50% | 500.698,00 |
| 15.04.2026 | 245,00 | 246,60 | 240,60 | 240,80 | -1,95% | 500.619,00 |
| 14.04.2026 | 244,40 | 246,40 | 244,20 | 245,60 | 0,57% | 283.408,00 |
| 13.04.2026 | 247,40 | 247,40 | 243,20 | 244,20 | -1,37% | 270.851,00 |
| 10.04.2026 | 246,00 | 249,00 | 245,40 | 247,60 | 0,98% | 390.388,00 |
| 09.04.2026 | 245,00 | 246,40 | 243,60 | 245,20 | 0,16% | 342.927,00 |
| 08.04.2026 | 247,00 | 249,60 | 244,40 | 244,80 | 1,49% | 394.297,00 |
| 07.04.2026 | 243,80 | 246,80 | 241,20 | 241,20 | -0,41% | 328.703,00 |
| 02.04.2026 | 243,20 | 243,60 | 241,60 | 242,20 | -0,41% | 135.544,00 |
| 01.04.2026 | 245,00 | 245,60 | 241,60 | 243,20 | 0,33% | 386.884,00 |
| 31.03.2026 | 242,00 | 243,40 | 240,20 | 242,40 | 0,50% | 770.697,00 |
| 30.03.2026 | 232,40 | 241,80 | 232,40 | 241,20 | 3,79% | 577.871,00 |
| 27.03.2026 | 229,00 | 232,60 | 228,20 | 232,40 | 0,96% | 495.039,00 |
| 26.03.2026 | 228,00 | 231,40 | 226,60 | 230,20 | 1,14% | 272.292,00 |
| 25.03.2026 | 224,00 | 227,80 | 224,00 | 227,60 | 1,88% | 407.512,00 |
| 24.03.2026 | 222,60 | 224,20 | 221,80 | 223,40 | 0,45% | 313.981,00 |
| 23.03.2026 | 219,00 | 225,60 | 218,00 | 222,40 | -0,27% | 452.749,00 |
| 20.03.2026 | 226,40 | 227,00 | 223,00 | 223,00 | -1,24% | 1.404.781,00 |
| 19.03.2026 | 228,00 | 229,40 | 225,80 | 225,80 | -2,25% | 489.939,00 |
| 18.03.2026 | 236,00 | 236,60 | 230,80 | 231,00 | -2,45% | 410.165,00 |
| 17.03.2026 | 236,20 | 238,20 | 234,20 | 236,80 | 0,25% | 307.739,00 |
| 16.03.2026 | 238,60 | 239,40 | 235,80 | 236,20 | -0,92% | 468.163,00 |
| 13.03.2026 | 236,60 | 238,80 | 234,80 | 238,40 | 0,51% | 394.962,00 |
| 12.03.2026 | 230,00 | 238,20 | 229,40 | 237,20 | 2,68% | 620.281,00 |
| 11.03.2026 | 231,20 | 231,40 | 228,40 | 231,00 | -0,77% | 661.244,00 |
| 10.03.2026 | 235,00 | 236,00 | 230,20 | 232,80 | -0,51% | 872.218,00 |
| 09.03.2026 | 235,00 | 237,60 | 233,40 | 234,00 | -1,35% | 554.582,00 |
| 06.03.2026 | 237,80 | 239,40 | 235,20 | 237,20 | 0,08% | 376.841,00 |
| 05.03.2026 | 236,40 | 239,40 | 235,60 | 237,00 | 0,25% | 412.731,00 |
| 04.03.2026 | 238,20 | 239,80 | 236,40 | 236,40 | -0,34% | 493.871,00 |
| 03.03.2026 | 240,00 | 240,40 | 235,80 | 237,20 | -2,06% | 745.583,00 |
| 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% | 928.513,00 |
| 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% | 561.988,00 |
| 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% | 518.560,00 |
| 19.02.2026 | 242,80 | 248,20 | 242,80 | 247,20 | 1,90% | 694.581,00 |
| 18.02.2026 | 246,00 | 246,00 | 241,00 | 242,60 | -1,54% | 585.116,00 |
| 17.02.2026 | 248,60 | 249,00 | 245,60 | 246,40 | -0,81% | 513.090,00 |
| 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% | 703.445,00 |
| 12.02.2026 | 252,60 | 253,20 | 247,40 | 252,60 | 0,32% | 606.608,00 |
| 11.02.2026 | 255,60 | 257,00 | 251,80 | 251,80 | -1,49% | 556.879,00 |
| 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% | 607.574,00 |
| 05.02.2026 | 264,60 | 270,60 | 259,20 | 260,20 | 0,46% | 996.029,00 |
| 04.02.2026 | 249,60 | 259,60 | 248,40 | 259,00 | 3,68% | 676.205,00 |
| 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% | 479.758,00 |
| 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% | 346.454,00 |
| 28.01.2026 | 244,80 | 247,60 | 240,80 | 246,20 | 0,33% | 313.506,00 |
| 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% | 489.146,00 |
| 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% | 679.475,00 |
| 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% | 511.479,00 |
| 05.01.2026 | 258,00 | 258,40 | 254,40 | 255,60 | -1,31% | 228.048,00 |