22,200€
1,46%
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,06 | 22,33 | 22,05 | 22,19 | 1,42% | - |
| 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 |
| 10.07.2025 | 22,28 | 22,28 | 22,20 | 22,20 | 0,09% | - |
| 09.07.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 0,00% | - |
| 08.07.2025 | 22,32 | 22,32 | 22,18 | 22,18 | -2,29% | - |
| 07.07.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,26% | - |
| 04.07.2025 | 22,72 | 22,76 | 22,72 | 22,76 | -0,52% | - |
| 03.07.2025 | 22,50 | 22,98 | 22,50 | 22,88 | 1,69% | 231,00 |
| 02.07.2025 | 22,58 | 22,58 | 22,50 | 22,50 | 0,18% | - |
| 01.07.2025 | 22,20 | 22,46 | 22,20 | 22,46 | -2,01% | - |
| 30.06.2025 | 22,92 | 22,92 | 22,92 | 22,92 | 2,87% | - |
| 27.06.2025 | 22,28 | 22,28 | 22,28 | 22,28 | 0,00% | - |
| 26.06.2025 | 22,36 | 22,36 | 22,28 | 22,28 | -0,54% | - |
| 25.06.2025 | 22,72 | 22,72 | 22,40 | 22,40 | -1,84% | - |
| 24.06.2025 | 23,32 | 23,32 | 22,82 | 22,82 | 0,18% | 100,00 |
| 23.06.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -0,78% | - |
| 20.06.2025 | 22,96 | 22,96 | 22,96 | 22,96 | 0,00% | - |
| 19.06.2025 | 22,64 | 22,96 | 22,64 | 22,96 | -1,71% | - |
| 18.06.2025 | 23,58 | 23,58 | 23,36 | 23,36 | -1,10% | - |
| 17.06.2025 | 23,62 | 23,62 | 23,62 | 23,62 | -0,59% | - |
| 16.06.2025 | 23,90 | 23,90 | 23,76 | 23,76 | -1,00% | - |
| 13.06.2025 | 23,76 | 24,00 | 23,76 | 24,00 | -1,23% | - |
| 12.06.2025 | 23,96 | 24,30 | 23,96 | 24,30 | 0,00% | - |
| 11.06.2025 | 24,66 | 24,66 | 24,30 | 24,30 | -1,78% | - |
| 10.06.2025 | 24,58 | 24,74 | 24,52 | 24,74 | 0,98% | 450,00 |
| 09.06.2025 | 24,36 | 24,50 | 24,36 | 24,50 | 0,99% | - |
| 06.06.2025 | 24,26 | 24,26 | 24,26 | 24,26 | -0,74% | - |
| 05.06.2025 | 24,44 | 24,44 | 24,44 | 24,44 | 0,74% | - |
| 04.06.2025 | 24,26 | 24,26 | 24,26 | 24,26 | -0,16% | - |
| 03.06.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,74% | - |
| 02.06.2025 | 24,66 | 24,66 | 24,48 | 24,48 | 0,49% | - |
| 30.05.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,25% | - |
| 29.05.2025 | 24,42 | 24,42 | 24,42 | 24,42 | 0,25% | - |
| 28.05.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,66% | - |
| 27.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,25% | - |
| 26.05.2025 | 24,42 | 24,42 | 24,26 | 24,26 | 0,75% | 1,00 |
| 23.05.2025 | 24,08 | 24,08 | 24,08 | 24,08 | -1,55% | - |
| 22.05.2025 | 24,48 | 24,48 | 24,46 | 24,46 | 1,75% | - |
| 21.05.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 0,42% | - |
| 20.05.2025 | 24,04 | 24,04 | 23,94 | 23,94 | 1,01% | - |
| 19.05.2025 | 23,44 | 23,70 | 23,44 | 23,70 | 0,59% | 50,00 |
| 16.05.2025 | 23,52 | 23,56 | 23,52 | 23,56 | 0,51% | - |
| 15.05.2025 | 23,20 | 23,44 | 23,20 | 23,44 | 1,74% | - |