25,780€
0,94%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,84 | 25,96 | 25,63 | 25,75 | 0,82% | - |
| 04.11.2024 | 25,90 | 26,06 | 25,54 | 25,54 | -1,16% | - |
| 01.11.2024 | 26,10 | 26,26 | 25,84 | 25,84 | -0,69% | - |
| 31.10.2024 | 25,88 | 26,12 | 25,88 | 26,02 | -0,08% | - |
| 30.10.2024 | 26,84 | 26,92 | 26,04 | 26,04 | -3,20% | 30,00 |
| 29.10.2024 | 27,12 | 27,48 | 26,90 | 26,90 | -0,37% | - |
| 28.10.2024 | 27,70 | 27,70 | 27,00 | 27,00 | -1,82% | - |
| 25.10.2024 | 27,04 | 27,82 | 27,04 | 27,50 | 1,63% | - |
| 24.10.2024 | 28,72 | 29,16 | 27,06 | 27,06 | -5,52% | - |
| 23.10.2024 | 28,84 | 28,92 | 28,64 | 28,64 | -0,76% | - |
| 22.10.2024 | 29,04 | 29,12 | 28,74 | 28,86 | -0,55% | 11,00 |
| 21.10.2024 | 29,18 | 29,38 | 29,02 | 29,02 | -0,48% | - |
| 18.10.2024 | 29,42 | 29,42 | 29,16 | 29,16 | -0,82% | - |
| 17.10.2024 | 29,34 | 29,66 | 29,32 | 29,40 | 0,34% | - |
| 16.10.2024 | 29,38 | 29,84 | 29,30 | 29,30 | -2,69% | - |
| 15.10.2024 | 29,96 | 30,39 | 29,91 | 30,11 | 1,86% | - |
| 14.10.2024 | 29,52 | 29,68 | 29,50 | 29,56 | 0,20% | - |
| 11.10.2024 | 29,32 | 29,70 | 29,32 | 29,50 | 0,75% | - |
| 10.10.2024 | 29,02 | 29,42 | 29,02 | 29,28 | 0,76% | - |
| 09.10.2024 | 28,86 | 29,30 | 28,86 | 29,06 | 0,90% | - |
| 08.10.2024 | 28,42 | 28,88 | 28,42 | 28,80 | 0,42% | - |
| 07.10.2024 | 28,80 | 29,08 | 28,68 | 28,68 | 0,35% | 172,00 |
| 04.10.2024 | 28,82 | 28,96 | 28,58 | 28,58 | -1,11% | - |
| 03.10.2024 | 28,60 | 29,10 | 28,60 | 28,90 | 0,63% | - |
| 02.10.2024 | 28,70 | 28,86 | 28,64 | 28,72 | 0,35% | - |
| 01.10.2024 | 29,18 | 29,48 | 28,62 | 28,62 | -1,78% | - |
| 30.09.2024 | 28,96 | 29,28 | 28,96 | 29,14 | 0,83% | - |
| 27.09.2024 | 29,08 | 29,24 | 28,84 | 28,90 | -0,28% | - |
| 26.09.2024 | 29,36 | 29,36 | 28,98 | 28,98 | -0,07% | - |
| 25.09.2024 | 28,98 | 29,26 | 28,98 | 29,00 | -0,41% | - |
| 24.09.2024 | 29,04 | 29,68 | 28,64 | 29,12 | 1,04% | 84,00 |
| 23.09.2024 | 28,82 | 29,02 | 28,82 | 28,82 | 0,21% | - |
| 20.09.2024 | 28,32 | 28,88 | 28,32 | 28,76 | 1,34% | - |
| 19.09.2024 | 27,92 | 28,52 | 27,92 | 28,38 | 2,90% | - |
| 18.09.2024 | 28,22 | 28,22 | 27,58 | 27,58 | -2,27% | - |
| 17.09.2024 | 29,12 | 29,12 | 28,22 | 28,22 | -2,42% | - |
| 16.09.2024 | 29,02 | 29,32 | 28,92 | 28,92 | -0,21% | - |
| 13.09.2024 | 28,98 | 29,26 | 28,98 | 28,98 | 0,63% | - |
| 12.09.2024 | 29,38 | 29,54 | 28,74 | 28,80 | 0,00% | - |
| 11.09.2024 | 28,88 | 29,06 | 28,80 | 28,80 | -0,14% | - |
| 10.09.2024 | 28,24 | 28,84 | 28,22 | 28,84 | 2,05% | - |
| 09.09.2024 | 27,60 | 28,30 | 27,60 | 28,26 | 3,06% | - |
| 06.09.2024 | 27,42 | 27,84 | 27,38 | 27,42 | 0,07% | - |
| 05.09.2024 | 27,68 | 27,84 | 27,40 | 27,40 | -1,08% | - |
| 04.09.2024 | 27,30 | 27,82 | 27,30 | 27,70 | 0,14% | - |
| 03.09.2024 | 28,26 | 28,84 | 27,66 | 27,66 | -1,98% | 100,00 |
| 02.09.2024 | 27,72 | 28,28 | 27,72 | 28,22 | 2,17% | - |
| 30.08.2024 | 27,44 | 27,98 | 27,44 | 27,62 | 0,44% | 150,00 |
| 29.08.2024 | 27,70 | 27,82 | 27,50 | 27,50 | -0,58% | - |
| 28.08.2024 | 27,30 | 27,80 | 27,30 | 27,66 | 1,69% | - |
| 27.08.2024 | 27,04 | 27,50 | 27,04 | 27,20 | -1,31% | - |
| 26.08.2024 | 27,16 | 27,56 | 27,14 | 27,56 | 1,17% | 25,00 |
| 23.08.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 0,44% | - |
| 22.08.2024 | 26,86 | 27,14 | 26,72 | 27,12 | 0,97% | - |
| 21.08.2024 | 26,86 | 26,86 | 26,86 | 26,86 | 0,37% | - |
| 20.08.2024 | 26,76 | 26,76 | 26,76 | 26,76 | 0,83% | - |
| 19.08.2024 | 26,54 | 26,54 | 26,54 | 26,54 | 0,00% | - |
| 16.08.2024 | 26,66 | 26,72 | 26,54 | 26,54 | -0,52% | - |
| 15.08.2024 | 26,38 | 26,68 | 26,38 | 26,68 | 0,68% | - |
| 14.08.2024 | 26,04 | 26,50 | 26,04 | 26,50 | 1,69% | - |
| 13.08.2024 | 25,86 | 26,18 | 25,86 | 26,06 | 0,77% | - |
| 12.08.2024 | 25,84 | 25,92 | 25,70 | 25,86 | -0,08% | - |
| 09.08.2024 | 25,48 | 26,00 | 25,48 | 25,88 | 0,86% | - |
| 08.08.2024 | 25,46 | 25,66 | 25,44 | 25,66 | -0,85% | - |
| 07.08.2024 | 25,44 | 26,06 | 25,44 | 25,88 | 2,13% | 214,00 |
| 06.08.2024 | 25,26 | 25,34 | 24,94 | 25,34 | 0,48% | - |
| 05.08.2024 | 24,98 | 25,28 | 24,98 | 25,22 | -2,63% | 130,00 |
| 02.08.2024 | 25,98 | 26,00 | 25,74 | 25,90 | -1,45% | - |
| 01.08.2024 | 26,32 | 26,58 | 26,28 | 26,28 | -0,83% | - |
| 31.07.2024 | 26,38 | 26,64 | 26,38 | 26,50 | -0,82% | - |
| 30.07.2024 | 25,82 | 26,72 | 25,80 | 26,72 | 2,69% | 125,00 |
| 29.07.2024 | 25,90 | 26,04 | 25,84 | 26,02 | 0,39% | 50,00 |
| 26.07.2024 | 25,40 | 25,92 | 25,40 | 25,92 | 1,57% | - |
| 25.07.2024 | 25,14 | 25,52 | 25,14 | 25,52 | -0,55% | - |
| 24.07.2024 | 25,24 | 25,70 | 25,24 | 25,66 | 0,39% | 150,00 |
| 23.07.2024 | 25,48 | 25,68 | 25,48 | 25,56 | -0,47% | - |
| 22.07.2024 | 25,36 | 25,68 | 25,36 | 25,68 | 1,26% | - |
| 19.07.2024 | 25,46 | 25,46 | 25,30 | 25,36 | -1,09% | - |
| 18.07.2024 | 26,12 | 26,12 | 25,36 | 25,64 | -2,44% | - |
| 17.07.2024 | 26,42 | 26,42 | 26,26 | 26,28 | -1,57% | - |
| 16.07.2024 | 26,18 | 26,70 | 26,18 | 26,70 | 0,53% | - |
| 15.07.2024 | 26,42 | 26,68 | 26,42 | 26,56 | -2,28% | - |
| 12.07.2024 | 26,38 | 27,18 | 26,36 | 27,18 | 1,57% | 23,00 |
| 11.07.2024 | 27,52 | 27,58 | 26,76 | 26,76 | -3,18% | - |
| 10.07.2024 | 28,26 | 28,26 | 27,58 | 27,64 | -2,33% | - |
| 09.07.2024 | 28,12 | 28,48 | 28,12 | 28,30 | 0,28% | - |
| 08.07.2024 | 28,32 | 28,76 | 28,20 | 28,22 | -1,26% | 100,00 |
| 05.07.2024 | 28,26 | 28,58 | 28,26 | 28,58 | 1,28% | - |
| 04.07.2024 | 27,54 | 28,22 | 27,54 | 28,22 | 1,95% | - |
| 03.07.2024 | 27,22 | 27,68 | 27,22 | 27,68 | 2,59% | - |
| 02.07.2024 | 26,86 | 27,04 | 26,82 | 26,98 | 0,45% | - |
| 01.07.2024 | 27,50 | 27,50 | 26,86 | 26,86 | -1,25% | - |
| 28.06.2024 | 26,94 | 27,22 | 26,86 | 27,20 | 0,74% | - |
| 27.06.2024 | 26,82 | 27,00 | 26,78 | 27,00 | 0,30% | - |
| 26.06.2024 | 26,90 | 27,26 | 26,84 | 26,92 | 0,60% | - |
| 25.06.2024 | 27,16 | 27,36 | 26,76 | 26,76 | -1,98% | - |
| 24.06.2024 | 26,84 | 27,36 | 26,82 | 27,30 | 1,71% | - |
| 21.06.2024 | 26,98 | 26,98 | 26,82 | 26,84 | -0,67% | - |
| 20.06.2024 | 26,90 | 27,02 | 26,88 | 27,02 | 0,60% | - |
| 19.06.2024 | 27,26 | 27,38 | 26,86 | 26,86 | -1,61% | - |