24,420€
Echtzeit-Aktienkurs AAK AB
Bid:
Ask:
Aktienkurse zur AAK AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,47 | 24,77 | 24,35 | 24,43 | -0,08% | - |
| 02.05.2024 | 24,23 | 24,60 | 24,18 | 24,45 | 1,66% | - |
| 30.04.2024 | 24,03 | 24,23 | 23,87 | 24,05 | 0,00% | - |
| 29.04.2024 | 23,98 | 24,27 | 23,81 | 24,05 | 0,17% | - |
| 26.04.2024 | 22,92 | 24,05 | 22,91 | 24,01 | 5,31% | - |
| 25.04.2024 | 21,39 | 23,08 | 21,38 | 22,80 | 6,39% | - |
| 24.04.2024 | 21,86 | 22,21 | 21,37 | 21,43 | -1,65% | - |
| 23.04.2024 | 22,39 | 22,57 | 20,89 | 21,79 | -2,55% | - |
| 22.04.2024 | 22,03 | 22,43 | 21,91 | 22,36 | 2,38% | - |
| 19.04.2024 | 21,59 | 21,94 | 21,45 | 21,84 | 0,28% | - |
| 18.04.2024 | 21,96 | 22,09 | 21,68 | 21,78 | -0,05% | - |
| 17.04.2024 | 21,62 | 21,96 | 21,56 | 21,79 | 0,28% | - |
| 16.04.2024 | 21,76 | 21,78 | 21,56 | 21,73 | -0,18% | - |
| 15.04.2024 | 22,10 | 22,18 | 21,76 | 21,77 | -0,64% | - |
| 12.04.2024 | 22,53 | 22,83 | 21,87 | 21,91 | -2,58% | - |
| 11.04.2024 | 22,27 | 22,51 | 22,23 | 22,49 | 1,12% | - |
| 10.04.2024 | 22,37 | 22,44 | 22,11 | 22,24 | -0,31% | - |
| 09.04.2024 | 22,61 | 22,71 | 22,13 | 22,31 | -1,41% | - |
| 08.04.2024 | 22,34 | 22,79 | 22,33 | 22,63 | 1,12% | - |
| 05.04.2024 | 22,10 | 22,42 | 22,04 | 22,38 | 1,27% | - |
| 04.04.2024 | 22,27 | 22,41 | 22,06 | 22,10 | -0,67% | - |
| 03.04.2024 | 22,01 | 22,28 | 21,82 | 22,25 | 0,50% | - |
| 02.04.2024 | 21,94 | 22,25 | 21,84 | 22,14 | 0,45% | - |
| 28.03.2024 | 21,95 | 22,08 | 21,83 | 22,04 | 0,36% | 411,00 |
| 27.03.2024 | 21,53 | 22,04 | 21,53 | 21,96 | 2,00% | - |
| 26.03.2024 | 21,56 | 21,64 | 21,36 | 21,53 | 0,09% | - |
| 25.03.2024 | 21,69 | 21,81 | 21,45 | 21,51 | -0,78% | - |
| 22.03.2024 | 21,54 | 21,79 | 21,46 | 21,68 | 0,18% | - |
| 21.03.2024 | 22,03 | 22,12 | 21,49 | 21,64 | -1,41% | - |
| 20.03.2024 | 21,56 | 21,96 | 21,56 | 21,95 | 1,53% | - |
| 19.03.2024 | 21,34 | 21,68 | 21,32 | 21,62 | 1,26% | - |
| 18.03.2024 | 21,36 | 21,74 | 21,33 | 21,35 | 0,05% | - |
| 15.03.2024 | 20,83 | 21,40 | 20,83 | 21,34 | 2,11% | - |
| 14.03.2024 | 21,10 | 21,31 | 20,83 | 20,90 | -0,99% | - |
| 13.03.2024 | 21,16 | 21,27 | 21,00 | 21,11 | -0,19% | 110,00 |
| 12.03.2024 | 20,55 | 21,16 | 20,53 | 21,15 | 2,67% | - |
| 11.03.2024 | 20,21 | 20,60 | 20,13 | 20,60 | 1,98% | - |
| 08.03.2024 | 20,30 | 20,39 | 20,19 | 20,20 | -0,54% | - |
| 07.03.2024 | 20,21 | 20,45 | 20,06 | 20,31 | 0,74% | - |
| 06.03.2024 | 20,09 | 20,23 | 20,03 | 20,16 | 0,65% | - |
| 05.03.2024 | 20,18 | 20,33 | 19,97 | 20,03 | -1,14% | - |
| 04.03.2024 | 20,30 | 20,41 | 20,22 | 20,26 | -0,15% | - |
| 01.03.2024 | 20,46 | 20,50 | 20,17 | 20,29 | -0,69% | - |
| 29.02.2024 | 20,42 | 20,62 | 20,30 | 20,43 | 0,10% | - |
| 28.02.2024 | 20,42 | 20,52 | 20,32 | 20,41 | -0,58% | - |
| 27.02.2024 | 20,88 | 20,91 | 20,49 | 20,53 | -1,35% | - |
| 26.02.2024 | 20,86 | 20,89 | 20,67 | 20,81 | -0,05% | - |
| 23.02.2024 | 21,02 | 21,06 | 20,72 | 20,82 | -1,00% | - |
| 22.02.2024 | 21,21 | 21,33 | 20,89 | 21,03 | -0,38% | 60,00 |
| 21.02.2024 | 21,37 | 21,37 | 20,93 | 21,11 | -1,03% | - |
| 20.02.2024 | 21,04 | 21,39 | 20,93 | 21,33 | 1,14% | - |
| 19.02.2024 | 21,01 | 21,19 | 20,92 | 21,09 | 0,96% | - |
| 16.02.2024 | 21,14 | 21,20 | 20,88 | 20,89 | -1,23% | - |
| 15.02.2024 | 21,00 | 21,17 | 20,73 | 21,15 | 0,86% | - |
| 14.02.2024 | 20,69 | 21,07 | 20,65 | 20,97 | 1,60% | 150,00 |
| 13.02.2024 | 21,11 | 21,19 | 20,56 | 20,64 | -1,76% | - |
| 12.02.2024 | 20,71 | 21,16 | 20,64 | 21,01 | 1,30% | - |
| 09.02.2024 | 21,10 | 21,12 | 20,52 | 20,74 | -0,38% | - |
| 08.02.2024 | 21,62 | 21,62 | 20,54 | 20,82 | -3,12% | - |
| 07.02.2024 | 20,80 | 22,28 | 20,63 | 21,49 | 3,42% | - |
| 06.02.2024 | 20,53 | 20,78 | 20,32 | 20,78 | 1,42% | - |
| 05.02.2024 | 20,50 | 20,61 | 20,37 | 20,49 | -0,15% | - |
| 02.02.2024 | 20,90 | 20,97 | 20,45 | 20,52 | -1,82% | - |
| 01.02.2024 | 20,76 | 21,01 | 20,66 | 20,90 | 0,10% | - |
| 31.01.2024 | 20,54 | 21,02 | 20,54 | 20,88 | 0,97% | - |
| 30.01.2024 | 20,62 | 20,79 | 20,52 | 20,68 | -0,10% | - |
| 29.01.2024 | 20,29 | 20,77 | 20,18 | 20,70 | 2,12% | - |
| 26.01.2024 | 19,95 | 20,30 | 19,95 | 20,27 | 1,22% | - |
| 25.01.2024 | 19,91 | 20,03 | 19,78 | 20,03 | 0,65% | - |
| 24.01.2024 | 20,09 | 20,18 | 19,86 | 19,90 | -0,52% | - |
| 23.01.2024 | 20,14 | 20,26 | 19,93 | 20,00 | -0,74% | - |
| 22.01.2024 | 20,15 | 20,49 | 20,05 | 20,15 | 0,07% | - |
| 19.01.2024 | 20,02 | 20,26 | 20,00 | 20,14 | 0,60% | - |
| 18.01.2024 | 20,06 | 20,14 | 19,86 | 20,02 | -0,12% | - |
| 17.01.2024 | 20,06 | 20,13 | 19,85 | 20,04 | -0,99% | - |
| 16.01.2024 | 20,07 | 20,29 | 20,03 | 20,24 | 0,25% | - |
| 15.01.2024 | 20,37 | 20,51 | 20,08 | 20,19 | -0,74% | - |
| 12.01.2024 | 20,28 | 20,45 | 20,18 | 20,34 | 0,54% | - |
| 11.01.2024 | 20,40 | 20,53 | 20,03 | 20,23 | -0,83% | - |
| 10.01.2024 | 20,40 | 20,44 | 20,13 | 20,40 | 0,29% | - |
| 09.01.2024 | 20,47 | 20,57 | 20,16 | 20,34 | -1,17% | - |
| 08.01.2024 | 19,92 | 20,60 | 19,80 | 20,58 | 2,98% | - |
| 05.01.2024 | 20,13 | 20,15 | 19,80 | 19,99 | -0,72% | - |
| 04.01.2024 | 20,08 | 20,31 | 20,00 | 20,13 | 0,30% | - |
| 03.01.2024 | 20,19 | 20,27 | 19,98 | 20,07 | -0,55% | - |
| 02.01.2024 | 20,14 | 20,38 | 19,99 | 20,18 | -0,69% | - |
| 29.12.2023 | 20,54 | 20,57 | 20,29 | 20,32 | -0,93% | - |
| 28.12.2023 | 20,35 | 20,57 | 20,29 | 20,51 | 1,03% | - |
| 27.12.2023 | 20,48 | 20,48 | 20,18 | 20,30 | -0,78% | - |
| 22.12.2023 | 20,21 | 20,48 | 20,10 | 20,46 | 0,59% | - |
| 21.12.2023 | 19,99 | 20,34 | 19,91 | 20,34 | 2,11% | - |
| 20.12.2023 | 19,99 | 20,11 | 19,81 | 19,92 | -0,33% | - |
| 19.12.2023 | 19,85 | 20,12 | 19,71 | 19,99 | 1,09% | - |
| 18.12.2023 | 19,77 | 19,97 | 19,71 | 19,77 | 0,03% | - |
| 15.12.2023 | 19,89 | 20,00 | 19,64 | 19,77 | -0,55% | - |
| 14.12.2023 | 19,88 | 20,28 | 19,70 | 19,88 | 0,56% | - |
| 13.12.2023 | 19,49 | 19,84 | 19,37 | 19,77 | 1,18% | - |
| 12.12.2023 | 19,34 | 19,64 | 19,32 | 19,54 | 0,70% | - |
| 11.12.2023 | 19,48 | 19,51 | 19,26 | 19,40 | -0,64% | - |
| 08.12.2023 | 19,40 | 19,68 | 19,31 | 19,53 | 0,80% | - |