24,220€
1,85%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 24,32 | 24,39 | 24,19 | 24,28 | 2,10% | - |
| 26.11.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 0,93% | - |
| 25.11.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -1,01% | - |
| 24.11.2025 | 23,64 | 23,80 | 23,64 | 23,80 | 3,66% | 200,00 |
| 21.11.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -4,65% | - |
| 20.11.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 2,03% | - |
| 19.11.2025 | 23,46 | 23,70 | 23,46 | 23,60 | 0,17% | 50,00 |
| 18.11.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -2,97% | - |
| 17.11.2025 | 24,28 | 24,28 | 24,28 | 24,28 | -0,49% | - |
| 14.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,17% | - |
| 13.11.2025 | 24,94 | 24,94 | 24,94 | 24,94 | 0,56% | - |
| 12.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 11.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,40% | - |
| 10.11.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 2,79% | - |
| 07.11.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -1,17% | - |
| 06.11.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 0,17% | - |
| 05.11.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -1,32% | - |
| 04.11.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 0,50% | - |
| 03.11.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -0,74% | - |
| 31.10.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,57% | - |
| 30.10.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -1,13% | - |
| 29.10.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -0,24% | - |
| 28.10.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -0,56% | - |
| 27.10.2025 | 24,92 | 24,92 | 24,92 | 24,92 | -0,95% | - |
| 24.10.2025 | 24,82 | 25,16 | 24,82 | 25,16 | 3,37% | 200,00 |
| 23.10.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 1,84% | - |
| 22.10.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 2,05% | - |
| 21.10.2025 | 23,84 | 23,84 | 23,42 | 23,42 | 0,00% | 55,00 |
| 20.10.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 2,09% | - |
| 17.10.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 1,96% | - |
| 16.10.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,62% | - |
| 15.10.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 0,71% | - |
| 14.10.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 1,08% | - |
| 13.10.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -1,16% | - |
| 10.10.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,63% | - |
| 09.10.2025 | 22,36 | 22,36 | 22,36 | 22,36 | -0,45% | - |
| 08.10.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 0,81% | - |
| 07.10.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -0,09% | - |
| 06.10.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 03.10.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 02.10.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 2,18% | - |
| 01.10.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 0,64% | - |
| 30.09.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -0,64% | - |
| 29.09.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 0,73% | - |
| 26.09.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -0,36% | - |
| 25.09.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -0,36% | - |
| 24.09.2025 | 22,18 | 22,18 | 22,02 | 22,02 | -0,36% | - |
| 23.09.2025 | 21,94 | 22,10 | 21,94 | 22,10 | -2,21% | - |
| 22.09.2025 | 22,52 | 22,60 | 22,52 | 22,60 | -0,26% | - |
| 19.09.2025 | 22,84 | 22,84 | 22,66 | 22,66 | -0,96% | - |
| 18.09.2025 | 22,92 | 22,92 | 22,88 | 22,88 | -0,61% | - |
| 17.09.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 0,00% | - |
| 16.09.2025 | 23,26 | 23,26 | 23,02 | 23,02 | -0,26% | - |
| 15.09.2025 | 23,58 | 23,58 | 23,08 | 23,08 | -2,04% | - |
| 12.09.2025 | 23,54 | 23,56 | 23,54 | 23,56 | 0,94% | - |
| 11.09.2025 | 23,34 | 23,34 | 23,34 | 23,34 | 0,00% | - |
| 10.09.2025 | 23,52 | 23,52 | 23,34 | 23,34 | -0,51% | - |
| 09.09.2025 | 23,66 | 23,72 | 23,46 | 23,46 | -1,35% | 500,00 |
| 08.09.2025 | 23,92 | 23,92 | 23,78 | 23,78 | -0,34% | - |
| 05.09.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 0,00% | - |
| 04.09.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 0,42% | - |
| 03.09.2025 | 23,88 | 23,88 | 23,76 | 23,76 | -0,17% | 130,00 |
| 02.09.2025 | 24,40 | 24,40 | 23,80 | 23,80 | -3,09% | 100,00 |
| 01.09.2025 | 24,56 | 24,56 | 24,56 | 24,56 | 0,00% | - |
| 29.08.2025 | 24,38 | 24,56 | 24,38 | 24,56 | 0,24% | - |
| 28.08.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,08% | - |
| 27.08.2025 | 24,22 | 24,52 | 24,22 | 24,52 | 0,91% | - |
| 26.08.2025 | 24,48 | 24,48 | 24,30 | 24,30 | -1,06% | - |
| 25.08.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -0,16% | - |
| 22.08.2025 | 24,02 | 24,60 | 24,02 | 24,60 | 0,99% | - |
| 21.08.2025 | 24,23 | 24,42 | 24,02 | 24,36 | 2,78% | - |
| 20.08.2025 | 23,38 | 23,70 | 23,38 | 23,70 | 1,54% | - |
| 19.08.2025 | 23,12 | 23,34 | 23,12 | 23,34 | 1,57% | - |
| 18.08.2025 | 22,76 | 22,98 | 22,76 | 22,98 | 0,70% | - |
| 15.08.2025 | 22,94 | 22,94 | 22,82 | 22,82 | -0,17% | - |
| 14.08.2025 | 22,78 | 22,86 | 22,78 | 22,86 | 0,09% | - |
| 13.08.2025 | 22,64 | 22,84 | 22,64 | 22,84 | 0,79% | 200,00 |
| 12.08.2025 | 22,46 | 22,66 | 22,46 | 22,66 | 0,89% | - |
| 11.08.2025 | 22,62 | 22,62 | 22,46 | 22,46 | -0,18% | - |
| 08.08.2025 | 22,54 | 22,54 | 22,50 | 22,50 | 0,90% | - |
| 07.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 06.08.2025 | 22,56 | 22,56 | 22,40 | 22,40 | 0,45% | - |
| 05.08.2025 | 22,40 | 22,40 | 22,30 | 22,30 | 0,45% | - |
| 04.08.2025 | 22,32 | 22,32 | 22,20 | 22,20 | -0,18% | - |
| 01.08.2025 | 22,30 | 22,30 | 22,24 | 22,24 | -1,42% | - |
| 31.07.2025 | 22,52 | 22,62 | 22,52 | 22,56 | -3,67% | - |
| 30.07.2025 | 23,42 | 23,42 | 23,42 | 23,42 | -0,34% | - |
| 29.07.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,77% | - |
| 28.07.2025 | 23,66 | 23,66 | 23,32 | 23,32 | 0,09% | - |
| 25.07.2025 | 23,46 | 23,46 | 23,30 | 23,30 | -0,94% | - |
| 24.07.2025 | 23,32 | 23,52 | 23,04 | 23,52 | 2,17% | 50,00 |
| 23.07.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 1,32% | - |
| 22.07.2025 | 22,76 | 22,76 | 22,72 | 22,72 | -0,61% | - |
| 21.07.2025 | 22,84 | 22,86 | 22,84 | 22,86 | -0,78% | - |
| 18.07.2025 | 23,26 | 23,42 | 23,04 | 23,04 | 0,26% | - |
| 17.07.2025 | 21,36 | 22,98 | 21,36 | 22,98 | 6,00% | - |
| 16.07.2025 | 21,54 | 21,68 | 21,54 | 21,68 | 0,37% | - |
| 15.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,18% | - |
| 14.07.2025 | 21,56 | 21,64 | 21,56 | 21,64 | -1,46% | - |
| 11.07.2025 | 22,08 | 22,10 | 21,96 | 21,96 | -1,08% | 500,00 |