27,460€
2,46%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 1,57% | - |
| 19.12.2024 | 26,84 | 26,84 | 26,80 | 26,80 | -1,69% | - |
| 18.12.2024 | 27,48 | 27,75 | 27,16 | 27,26 | -0,22% | - |
| 17.12.2024 | 27,10 | 27,32 | 26,96 | 27,32 | 0,44% | - |
| 16.12.2024 | 27,46 | 27,48 | 27,08 | 27,20 | -1,23% | - |
| 13.12.2024 | 27,30 | 27,54 | 27,30 | 27,54 | 1,25% | - |
| 12.12.2024 | 27,38 | 27,38 | 27,12 | 27,20 | 0,22% | - |
| 11.12.2024 | 26,26 | 27,14 | 26,26 | 27,14 | 3,59% | - |
| 10.12.2024 | 25,78 | 26,20 | 25,78 | 26,20 | 1,08% | - |
| 09.12.2024 | 25,90 | 25,92 | 25,54 | 25,92 | 0,08% | - |
| 06.12.2024 | 26,04 | 26,04 | 25,86 | 25,90 | -0,69% | - |
| 05.12.2024 | 26,46 | 26,48 | 26,04 | 26,08 | -1,44% | - |
| 04.12.2024 | 26,26 | 26,46 | 26,14 | 26,46 | 0,68% | - |
| 03.12.2024 | 25,90 | 26,28 | 25,86 | 26,28 | 1,31% | - |
| 02.12.2024 | 25,26 | 25,94 | 25,26 | 25,94 | 2,37% | - |
| 29.11.2024 | 25,36 | 25,44 | 25,34 | 25,34 | 0,40% | - |
| 28.11.2024 | 25,76 | 25,76 | 25,24 | 25,24 | -0,71% | - |
| 27.11.2024 | 24,76 | 25,56 | 24,76 | 25,42 | 2,58% | - |
| 26.11.2024 | 24,54 | 25,22 | 24,54 | 24,78 | 1,98% | - |
| 25.11.2024 | 24,38 | 24,58 | 24,30 | 24,30 | 0,25% | - |
| 22.11.2024 | 23,88 | 24,60 | 23,88 | 24,24 | 0,66% | 25,00 |
| 21.11.2024 | 23,87 | 24,12 | 23,82 | 24,08 | 2,12% | - |
| 20.11.2024 | 23,82 | 23,96 | 23,58 | 23,58 | -0,42% | - |
| 19.11.2024 | 23,64 | 23,94 | 23,58 | 23,68 | -0,34% | - |
| 18.11.2024 | 24,02 | 24,02 | 23,76 | 23,76 | -0,75% | - |
| 15.11.2024 | 24,54 | 24,54 | 23,94 | 23,94 | -2,92% | - |
| 14.11.2024 | 24,46 | 24,72 | 24,46 | 24,66 | 0,57% | - |
| 13.11.2024 | 24,64 | 24,88 | 24,44 | 24,52 | -1,37% | - |
| 12.11.2024 | 24,46 | 24,92 | 24,46 | 24,86 | 0,65% | - |
| 11.11.2024 | 24,58 | 24,82 | 24,58 | 24,70 | 1,31% | - |
| 08.11.2024 | 24,84 | 24,84 | 24,38 | 24,38 | -1,06% | - |
| 07.11.2024 | 24,76 | 25,08 | 24,64 | 24,64 | -1,12% | - |
| 06.11.2024 | 25,60 | 25,76 | 24,92 | 24,92 | -2,04% | - |
| 05.11.2024 | 25,46 | 25,64 | 25,44 | 25,44 | -0,39% | - |
| 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 |