17,670€
1,26%
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 |
|---|---|---|---|---|---|---|
| 21.08.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,29% | - |
| 20.08.2026 | 17,39 | 17,45 | 17,39 | 17,45 | 1,69% | 3,00 |
| 19.08.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -1,27% | - |
| 18.08.2026 | 17,21 | 17,38 | 17,21 | 17,38 | -0,29% | - |
| 17.08.2026 | 17,54 | 17,54 | 17,43 | 17,43 | -0,40% | - |
| 14.08.2026 | 17,67 | 17,67 | 17,50 | 17,50 | -1,13% | - |
| 13.08.2026 | 17,78 | 17,78 | 17,70 | 17,70 | -1,06% | - |
| 12.08.2026 | 17,86 | 17,89 | 17,86 | 17,89 | -1,16% | 84,00 |
| 11.08.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,00% | - |
| 10.08.2026 | 18,47 | 18,47 | 18,47 | 18,47 | 0,11% | - |
| 07.08.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -0,81% | - |
| 06.08.2026 | 18,70 | 18,70 | 18,60 | 18,60 | 0,92% | - |
| 05.08.2026 | 18,56 | 18,56 | 18,43 | 18,43 | -0,38% | 98,00 |
| 04.08.2026 | 18,65 | 18,65 | 18,50 | 18,50 | -1,07% | 250,00 |
| 03.08.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,58% | - |
| 31.07.2026 | 18,91 | 18,91 | 18,81 | 18,81 | 2,23% | 150,00 |
| 30.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 29.07.2026 | 18,13 | 18,50 | 18,13 | 18,50 | 2,10% | 150,00 |
| 28.07.2026 | 18,12 | 18,12 | 18,12 | 18,12 | 0,44% | - |
| 27.07.2026 | 18,04 | 18,04 | 18,04 | 18,04 | 0,61% | - |
| 24.07.2026 | 17,86 | 17,93 | 17,86 | 17,93 | -1,91% | 103,00 |
| 23.07.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -0,33% | - |
| 22.07.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -0,49% | - |
| 21.07.2026 | 18,43 | 18,43 | 18,43 | 18,43 | -3,46% | - |
| 20.07.2026 | 19,09 | 19,09 | 19,09 | 19,09 | -11,70% | - |
| 17.07.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -1,37% | 120,00 |
| 16.07.2026 | 21,92 | 21,92 | 21,92 | 21,92 | 1,58% | - |
| 15.07.2026 | 21,84 | 21,84 | 21,58 | 21,58 | -1,64% | 20,00 |
| 14.07.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 0,73% | - |
| 13.07.2026 | 21,78 | 21,78 | 21,78 | 21,78 | -1,45% | - |
| 10.07.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,36% | - |
| 09.07.2026 | 22,02 | 22,02 | 22,02 | 22,02 | 0,09% | - |
| 08.07.2026 | 21,58 | 22,00 | 21,58 | 22,00 | 3,58% | 55,00 |
| 07.07.2026 | 21,24 | 21,24 | 21,24 | 21,24 | 1,24% | - |
| 06.07.2026 | 20,98 | 20,98 | 20,98 | 20,98 | -0,66% | - |
| 03.07.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 0,19% | - |
| 02.07.2026 | 20,52 | 21,08 | 20,52 | 21,08 | 2,83% | 20,00 |
| 01.07.2026 | 20,62 | 20,62 | 20,50 | 20,50 | 0,00% | - |
| 30.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,10% | - |
| 29.06.2026 | 20,72 | 20,72 | 20,52 | 20,52 | -1,72% | - |
| 26.06.2026 | 20,88 | 20,88 | 20,88 | 20,88 | -0,57% | - |
| 25.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,34% | - |
| 24.06.2026 | 20,52 | 20,52 | 20,52 | 20,52 | 1,48% | - |
| 23.06.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -0,10% | - |
| 22.06.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -0,10% | - |
| 19.06.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -0,78% | - |
| 18.06.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -2,58% | - |
| 17.06.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -4,12% | - |
| 16.06.2026 | 21,86 | 21,86 | 21,86 | 21,86 | -0,64% | - |
| 15.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,01% | - |
| 12.06.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 0,74% | - |
| 11.06.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -4,51% | - |
| 10.06.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 2,07% | - |
| 09.06.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 4,33% | - |
| 08.06.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -4,32% | 300,00 |
| 05.06.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 0,36% | - |
| 04.06.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -1,25% | - |
| 03.06.2026 | 22,42 | 22,42 | 22,42 | 22,42 | -0,18% | - |
| 02.06.2026 | 22,46 | 22,46 | 22,46 | 22,46 | -1,14% | - |
| 01.06.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -1,30% | - |
| 29.05.2026 | 23,02 | 23,02 | 23,02 | 23,02 | -1,03% | - |
| 28.05.2026 | 23,26 | 23,26 | 23,26 | 23,26 | 0,52% | - |
| 27.05.2026 | 23,14 | 23,14 | 23,14 | 23,14 | -0,94% | - |
| 26.05.2026 | 23,36 | 23,36 | 23,36 | 23,36 | -0,93% | - |
| 25.05.2026 | 23,60 | 23,60 | 23,58 | 23,58 | 0,51% | - |
| 22.05.2026 | 23,46 | 23,46 | 23,46 | 23,46 | 0,51% | - |
| 21.05.2026 | 23,34 | 23,34 | 23,34 | 23,34 | -1,19% | - |
| 20.05.2026 | 23,62 | 23,62 | 23,62 | 23,62 | -1,99% | - |
| 19.05.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,50% | - |
| 18.05.2026 | 23,98 | 23,98 | 23,98 | 23,98 | -0,91% | 1,00 |
| 15.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,74% | - |
| 14.05.2026 | 24,38 | 24,38 | 24,38 | 24,38 | 0,58% | - |
| 13.05.2026 | 24,24 | 24,24 | 24,24 | 24,24 | 3,06% | - |
| 11.05.2026 | 23,52 | 23,52 | 23,52 | 23,52 | -3,29% | - |
| 08.05.2026 | 24,32 | 24,32 | 24,32 | 24,32 | 0,58% | - |
| 07.05.2026 | 24,18 | 24,18 | 24,18 | 24,18 | -0,17% | - |
| 06.05.2026 | 24,22 | 24,22 | 24,22 | 24,22 | 0,00% | - |
| 05.05.2026 | 24,22 | 24,22 | 24,22 | 24,22 | -1,46% | - |
| 04.05.2026 | 24,58 | 24,58 | 24,58 | 24,58 | 0,16% | - |
| 30.04.2026 | 24,54 | 24,54 | 24,54 | 24,54 | -1,13% | - |
| 29.04.2026 | 24,82 | 24,82 | 24,82 | 24,82 | 3,24% | - |
| 28.04.2026 | 23,80 | 24,04 | 23,80 | 24,04 | 5,72% | 200,00 |
| 27.04.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 0,62% | - |
| 24.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 23.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,26% | - |
| 22.04.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 0,53% | - |
| 21.04.2026 | 22,82 | 22,82 | 22,82 | 22,82 | 1,15% | - |
| 20.04.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -0,79% | - |
| 17.04.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 1,25% | - |
| 16.04.2026 | 22,46 | 22,46 | 22,46 | 22,46 | -0,27% | 300,00 |
| 15.04.2026 | 22,52 | 22,52 | 22,52 | 22,52 | -0,44% | - |
| 14.04.2026 | 22,62 | 22,62 | 22,62 | 22,62 | 0,44% | - |
| 13.04.2026 | 22,36 | 22,56 | 22,36 | 22,52 | 0,45% | 265,00 |
| 10.04.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 0,00% | - |
| 09.04.2026 | 22,42 | 22,42 | 22,42 | 22,42 | -2,78% | - |
| 08.04.2026 | 23,06 | 23,06 | 23,06 | 23,06 | 3,87% | - |
| 07.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,27% | - |
| 02.04.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -0,81% | - |
| 01.04.2026 | 22,32 | 22,32 | 22,32 | 22,32 | 0,72% | - |
| 31.03.2026 | 22,16 | 22,16 | 22,16 | 22,16 | 3,07% | - |