21,840€
0,92%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,73 | 21,87 | 21,62 | 21,86 | 1,02% | - |
| 18.04.2024 | 21,72 | 21,80 | 21,60 | 21,64 | -0,64% | - |
| 17.04.2024 | 21,36 | 21,78 | 21,36 | 21,78 | 1,30% | - |
| 16.04.2024 | 21,40 | 21,60 | 21,40 | 21,50 | -1,19% | - |
| 15.04.2024 | 21,86 | 21,88 | 21,76 | 21,76 | -0,37% | - |
| 12.04.2024 | 22,30 | 22,52 | 21,84 | 21,84 | -1,80% | - |
| 11.04.2024 | 22,02 | 22,28 | 22,02 | 22,24 | 0,36% | - |
| 10.04.2024 | 22,12 | 22,24 | 22,12 | 22,16 | 0,36% | - |
| 09.04.2024 | 22,36 | 22,46 | 22,08 | 22,08 | -2,13% | - |
| 08.04.2024 | 21,94 | 22,56 | 21,94 | 22,56 | 1,53% | - |
| 05.04.2024 | 21,86 | 22,22 | 21,86 | 22,22 | 0,00% | - |
| 04.04.2024 | 22,02 | 22,24 | 22,02 | 22,22 | 0,54% | - |
| 03.04.2024 | 21,82 | 22,10 | 21,76 | 22,10 | 0,55% | - |
| 02.04.2024 | 21,60 | 22,04 | 21,60 | 21,98 | 0,55% | - |
| 28.03.2024 | 21,70 | 21,86 | 21,70 | 21,86 | 0,46% | - |
| 27.03.2024 | 21,30 | 21,82 | 21,30 | 21,76 | 1,21% | - |
| 26.03.2024 | 21,32 | 21,50 | 21,24 | 21,50 | 0,56% | - |
| 25.03.2024 | 21,44 | 21,66 | 21,38 | 21,38 | -0,93% | - |
| 22.03.2024 | 21,32 | 21,66 | 21,32 | 21,58 | 0,00% | - |
| 21.03.2024 | 21,82 | 21,82 | 21,58 | 21,58 | -0,46% | - |
| 20.03.2024 | 21,34 | 21,76 | 21,34 | 21,68 | 0,74% | - |
| 19.03.2024 | 21,12 | 21,52 | 21,12 | 21,52 | 1,13% | - |
| 18.03.2024 | 21,14 | 21,50 | 21,14 | 21,28 | 0,19% | - |
| 15.03.2024 | 20,64 | 21,24 | 20,64 | 21,24 | 2,12% | - |
| 14.03.2024 | 20,84 | 21,38 | 20,76 | 20,80 | -0,86% | 120,00 |
| 13.03.2024 | 20,92 | 21,26 | 20,92 | 20,98 | 0,19% | 240,00 |
| 12.03.2024 | 20,46 | 20,94 | 20,44 | 20,94 | 2,55% | 25,00 |
| 11.03.2024 | 19,95 | 20,42 | 19,95 | 20,42 | 1,09% | - |
| 08.03.2024 | 20,08 | 20,22 | 20,08 | 20,20 | 0,10% | - |
| 07.03.2024 | 19,83 | 20,18 | 19,83 | 20,18 | 0,70% | - |
| 06.03.2024 | 19,85 | 20,08 | 19,85 | 20,04 | 0,30% | - |
| 05.03.2024 | 19,93 | 20,12 | 19,93 | 19,98 | -0,89% | - |
| 04.03.2024 | 20,02 | 20,26 | 20,02 | 20,16 | -0,10% | - |
| 01.03.2024 | 20,22 | 20,28 | 20,14 | 20,18 | -0,59% | - |
| 29.02.2024 | 20,22 | 20,36 | 20,22 | 20,30 | 0,10% | - |
| 28.02.2024 | 20,30 | 20,36 | 20,28 | 20,28 | -0,59% | - |
| 27.02.2024 | 20,54 | 20,62 | 20,40 | 20,40 | -1,45% | - |
| 26.02.2024 | 20,52 | 20,72 | 20,52 | 20,70 | 0,00% | - |
| 23.02.2024 | 20,80 | 20,92 | 20,70 | 20,70 | -0,96% | - |
| 22.02.2024 | 20,98 | 20,98 | 20,90 | 20,90 | -0,10% | - |
| 21.02.2024 | 21,14 | 21,14 | 20,92 | 20,92 | -1,04% | - |
| 20.02.2024 | 20,84 | 21,18 | 20,84 | 21,14 | 0,67% | - |
| 19.02.2024 | 20,66 | 21,02 | 20,66 | 21,00 | -1,04% | - |
| 16.02.2024 | 20,94 | 21,22 | 20,86 | 21,22 | 1,53% | 120,00 |
| 15.02.2024 | 20,80 | 21,28 | 20,76 | 20,90 | 0,58% | 50,00 |
| 14.02.2024 | 20,46 | 20,86 | 20,46 | 20,78 | 1,07% | - |
| 13.02.2024 | 20,76 | 21,00 | 20,52 | 20,56 | -1,72% | - |
| 12.02.2024 | 20,52 | 20,92 | 20,52 | 20,92 | 1,95% | - |
| 09.02.2024 | 20,88 | 20,88 | 20,44 | 20,52 | -2,29% | - |
| 08.02.2024 | 21,38 | 21,38 | 20,58 | 21,00 | -1,78% | - |
| 07.02.2024 | 20,56 | 21,96 | 20,56 | 21,38 | 4,50% | - |
| 06.02.2024 | 20,34 | 20,46 | 20,24 | 20,46 | 0,89% | - |
| 05.02.2024 | 20,28 | 20,48 | 20,28 | 20,28 | -0,29% | - |
| 02.02.2024 | 20,70 | 20,78 | 20,34 | 20,34 | -1,55% | - |
| 01.02.2024 | 20,62 | 20,80 | 20,62 | 20,66 | -0,86% | - |
| 31.01.2024 | 20,42 | 20,84 | 20,42 | 20,84 | 1,56% | - |
| 30.01.2024 | 20,52 | 20,56 | 20,46 | 20,52 | 0,39% | - |
| 29.01.2024 | 20,06 | 20,50 | 20,06 | 20,44 | 1,59% | - |
| 26.01.2024 | 19,72 | 20,12 | 19,72 | 20,12 | 1,36% | - |
| 25.01.2024 | 19,67 | 19,89 | 19,67 | 19,85 | 0,40% | - |
| 24.01.2024 | 19,87 | 19,92 | 19,77 | 19,77 | -0,55% | - |
| 23.01.2024 | 20,04 | 20,04 | 19,88 | 19,88 | -0,80% | - |
| 22.01.2024 | 20,08 | 20,24 | 20,02 | 20,04 | 0,45% | - |
| 19.01.2024 | 19,89 | 20,04 | 19,89 | 19,95 | 0,30% | - |
| 18.01.2024 | 19,85 | 20,00 | 19,77 | 19,89 | 0,10% | 500,00 |
| 17.01.2024 | 19,80 | 19,87 | 19,76 | 19,87 | -1,34% | - |
| 16.01.2024 | 19,82 | 20,14 | 19,81 | 20,14 | 0,50% | - |
| 15.01.2024 | 20,32 | 20,32 | 20,04 | 20,04 | -0,89% | - |
| 12.01.2024 | 20,06 | 20,30 | 20,04 | 20,22 | 1,10% | - |
| 11.01.2024 | 20,28 | 20,36 | 20,00 | 20,00 | -1,19% | - |
| 10.01.2024 | 20,08 | 20,24 | 20,08 | 20,24 | -0,10% | - |
| 09.01.2024 | 20,34 | 20,38 | 20,16 | 20,26 | -0,39% | - |
| 08.01.2024 | 19,69 | 20,34 | 19,69 | 20,34 | 2,88% | - |
| 05.01.2024 | 19,89 | 19,96 | 19,77 | 19,77 | -1,64% | - |
| 04.01.2024 | 19,87 | 20,10 | 19,87 | 20,10 | 1,46% | - |
| 03.01.2024 | 19,97 | 20,14 | 19,81 | 19,81 | -1,44% | 5,00 |
| 02.01.2024 | 19,77 | 20,14 | 19,77 | 20,10 | -0,89% | - |
| 29.12.2023 | 20,30 | 20,42 | 20,28 | 20,28 | -0,39% | - |
| 28.12.2023 | 20,24 | 20,42 | 20,24 | 20,36 | 0,79% | - |
| 27.12.2023 | 20,24 | 20,28 | 20,14 | 20,20 | -0,49% | - |
| 22.12.2023 | 19,97 | 20,30 | 19,97 | 20,30 | 0,59% | - |
| 21.12.2023 | 19,56 | 20,18 | 19,56 | 20,18 | 1,31% | - |
| 20.12.2023 | 19,74 | 19,92 | 19,74 | 19,92 | 0,50% | - |
| 19.12.2023 | 19,61 | 19,92 | 19,61 | 19,82 | 0,61% | - |
| 18.12.2023 | 19,51 | 19,71 | 19,51 | 19,70 | -0,20% | - |
| 15.12.2023 | 19,65 | 19,78 | 19,62 | 19,74 | -0,45% | - |
| 14.12.2023 | 19,63 | 20,02 | 19,63 | 19,83 | 1,90% | - |
| 13.12.2023 | 19,26 | 19,61 | 19,26 | 19,46 | 0,36% | - |
| 12.12.2023 | 19,21 | 19,39 | 19,21 | 19,39 | 0,88% | - |
| 11.12.2023 | 19,23 | 19,34 | 19,17 | 19,22 | -1,08% | - |
| 08.12.2023 | 19,14 | 19,48 | 19,14 | 19,43 | 0,73% | - |
| 07.12.2023 | 18,88 | 19,29 | 18,88 | 19,29 | 0,94% | - |
| 06.12.2023 | 19,00 | 19,12 | 18,99 | 19,11 | 0,68% | - |
| 05.12.2023 | 18,96 | 19,14 | 18,96 | 18,98 | -0,52% | - |
| 04.12.2023 | 19,08 | 19,52 | 19,06 | 19,08 | -0,42% | 44,00 |
| 01.12.2023 | 18,59 | 19,16 | 18,59 | 19,16 | 3,01% | 1.030,00 |
| 30.11.2023 | 18,32 | 18,60 | 18,32 | 18,60 | 0,87% | - |
| 29.11.2023 | 18,55 | 18,57 | 18,40 | 18,44 | -3,05% | - |
| 28.11.2023 | 18,46 | 19,02 | 18,35 | 19,02 | 2,26% | 250,00 |
| 27.11.2023 | 18,76 | 18,76 | 18,58 | 18,60 | -0,37% | - |