22,000€
-2,31%
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 |
|---|---|---|---|---|---|---|
| 06.05.2025 | 22,52 | 22,52 | 22,52 | 22,52 | -6,87% | - |
| 22.04.2025 | 24,18 | 24,18 | 24,18 | 24,18 | -2,03% | - |
| 08.11.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -2,14% | - |
| 07.11.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -2,25% | - |
| 06.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 05.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,52% | - |
| 30.10.2024 | 26,74 | 26,74 | 26,74 | 26,74 | -2,48% | - |
| 28.10.2024 | 27,42 | 27,42 | 27,42 | 27,42 | -1,30% | - |
| 25.10.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -2,66% | - |
| 24.10.2024 | 28,54 | 28,54 | 28,54 | 28,54 | -1,18% | - |
| 23.10.2024 | 28,88 | 28,88 | 28,88 | 28,88 | -0,35% | - |
| 22.10.2024 | 28,98 | 28,98 | 28,98 | 28,98 | -1,56% | - |
| 18.10.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 0,14% | - |
| 17.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,88% | - |
| 16.10.2024 | 29,66 | 29,66 | 29,66 | 29,66 | 0,34% | - |
| 14.10.2024 | 29,56 | 29,56 | 29,56 | 29,56 | 1,09% | - |
| 09.10.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 1,60% | - |
| 08.10.2024 | 28,78 | 28,78 | 28,78 | 28,78 | -0,07% | - |
| 07.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,48% | - |
| 17.09.2024 | 28,94 | 28,94 | 28,94 | 28,94 | -1,36% | - |
| 16.09.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 1,24% | - |
| 13.09.2024 | 28,98 | 28,98 | 28,98 | 28,98 | 0,98% | - |
| 12.09.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,90% | - |
| 11.09.2024 | 28,96 | 28,96 | 28,96 | 28,96 | 1,33% | - |
| 10.09.2024 | 28,58 | 28,58 | 28,58 | 28,58 | 2,58% | - |
| 09.09.2024 | 27,86 | 27,86 | 27,86 | 27,86 | 0,87% | - |
| 06.09.2024 | 27,62 | 27,62 | 27,62 | 27,62 | -0,36% | - |
| 05.09.2024 | 27,72 | 27,72 | 27,72 | 27,72 | -1,56% | - |
| 03.09.2024 | 28,16 | 28,16 | 28,16 | 28,16 | 2,03% | - |
| 02.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,44% | - |
| 28.08.2024 | 27,48 | 27,48 | 27,48 | 27,48 | 0,15% | - |
| 27.08.2024 | 27,44 | 27,44 | 27,44 | 27,44 | 0,44% | - |
| 26.08.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 0,29% | - |
| 23.08.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 1,41% | - |
| 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 | -0,23% | - |
| 15.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,06% | - |
| 14.08.2024 | 26,32 | 26,32 | 26,32 | 26,32 | 0,84% | - |
| 13.08.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 1,16% | - |
| 12.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,23% | - |
| 09.08.2024 | 26,12 | 26,12 | 26,12 | 26,12 | 2,67% | - |
| 08.08.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -1,32% | - |
| 07.08.2024 | 25,78 | 25,78 | 25,78 | 25,78 | 1,58% | - |
| 05.08.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -1,70% | - |
| 03.08.2024 | 25,82 | 25,82 | 25,82 | 25,82 | -3,30% | - |
| 31.07.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 2,53% | - |
| 30.07.2024 | 26,04 | 26,04 | 26,04 | 26,04 | 0,54% | - |
| 29.07.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,94% | - |
| 26.07.2024 | 25,66 | 25,66 | 25,66 | 25,66 | 0,71% | - |
| 24.07.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -0,16% | - |
| 23.07.2024 | 25,52 | 25,52 | 25,52 | 25,52 | -0,08% | - |
| 22.07.2024 | 25,54 | 25,54 | 25,54 | 25,54 | 0,39% | - |
| 19.07.2024 | 25,44 | 25,44 | 25,44 | 25,44 | 0,32% | - |
| 18.07.2024 | 25,36 | 25,36 | 25,36 | 25,36 | -3,65% | - |
| 17.07.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -0,75% | - |
| 16.07.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -0,53% | - |
| 12.07.2024 | 26,66 | 26,66 | 26,66 | 26,66 | -3,13% | - |
| 11.07.2024 | 27,52 | 27,52 | 27,52 | 27,52 | -0,15% | - |
| 10.07.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -2,96% | - |
| 09.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 08.07.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,21% | - |
| 05.07.2024 | 28,44 | 28,44 | 28,44 | 28,44 | 3,95% | - |
| 03.07.2024 | 27,36 | 27,36 | 27,36 | 27,36 | 1,41% | - |
| 02.07.2024 | 26,98 | 26,98 | 26,98 | 26,98 | -0,52% | - |
| 01.07.2024 | 27,12 | 27,12 | 27,12 | 27,12 | 0,67% | - |
| 28.06.2024 | 26,94 | 26,94 | 26,94 | 26,94 | -0,88% | - |
| 25.06.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -0,29% | - |
| 24.06.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 1,19% | - |
| 21.06.2024 | 26,94 | 26,94 | 26,94 | 26,94 | 0,45% | - |
| 20.06.2024 | 26,82 | 26,82 | 26,82 | 26,82 | -2,69% | - |
| 17.06.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 0,88% | - |
| 14.06.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 0,44% | - |
| 13.06.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,04% | - |
| 12.06.2024 | 26,92 | 26,92 | 26,92 | 26,92 | 3,94% | - |
| 07.06.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 06.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | - |
| 05.06.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,94% | - |
| 04.06.2024 | 25,46 | 25,46 | 25,46 | 25,46 | -0,70% | - |
| 03.06.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 1,42% | - |
| 31.05.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 1,44% | - |
| 30.05.2024 | 24,92 | 24,92 | 24,92 | 24,92 | -0,80% | - |
| 29.05.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 0,00% | - |
| 28.05.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 0,72% | - |
| 27.05.2024 | 24,94 | 24,94 | 24,94 | 24,94 | 0,24% | - |
| 24.05.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -0,40% | - |
| 23.05.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -0,48% | - |
| 22.05.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,48% | - |
| 21.05.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 0,97% | - |
| 20.05.2024 | 24,74 | 24,74 | 24,74 | 24,74 | 1,48% | - |
| 17.05.2024 | 24,38 | 24,38 | 24,38 | 24,38 | -0,65% | - |
| 16.05.2024 | 24,54 | 24,54 | 24,54 | 24,54 | -0,73% | - |
| 15.05.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 0,98% | - |
| 14.05.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -0,33% | - |
| 13.05.2024 | 24,56 | 24,56 | 24,56 | 24,56 | -0,08% | - |
| 10.05.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -0,24% | - |
| 09.05.2024 | 24,64 | 24,64 | 24,64 | 24,64 | 1,07% | - |
| 08.05.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 1,08% | - |
| 07.05.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -0,82% | - |
| 06.05.2024 | 24,32 | 24,32 | 24,32 | 24,32 | -0,16% | - |