24,710€
1,48%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,35 | 24,73 | 24,24 | 24,71 | 1,48% | - |
| 16.05.2024 | 24,79 | 24,84 | 24,35 | 24,35 | -1,77% | - |
| 15.05.2024 | 24,73 | 24,98 | 24,50 | 24,79 | 0,24% | - |
| 14.05.2024 | 24,66 | 24,77 | 24,47 | 24,73 | 0,28% | - |
| 13.05.2024 | 25,04 | 25,31 | 24,63 | 24,66 | -1,52% | 800,00 |
| 10.05.2024 | 25,18 | 25,18 | 24,67 | 25,04 | -0,56% | - |
| 09.05.2024 | 24,80 | 25,18 | 24,71 | 25,18 | 1,53% | - |
| 08.05.2024 | 24,32 | 24,81 | 24,19 | 24,80 | 1,97% | - |
| 07.05.2024 | 24,39 | 24,45 | 24,17 | 24,32 | -0,29% | - |
| 06.05.2024 | 24,47 | 24,55 | 24,26 | 24,39 | -0,33% | - |
| 03.05.2024 | 24,44 | 24,77 | 24,35 | 24,47 | 0,00% | - |
| 02.05.2024 | 24,02 | 24,61 | 23,99 | 24,47 | 1,96% | - |
| 30.04.2024 | 24,05 | 24,23 | 23,89 | 24,00 | -0,21% | - |
| 29.04.2024 | 23,99 | 24,19 | 23,81 | 24,05 | 0,25% | - |
| 26.04.2024 | 22,97 | 24,03 | 22,94 | 23,99 | 4,21% | - |
| 25.04.2024 | 21,57 | 23,15 | 21,52 | 23,02 | 6,92% | - |
| 24.04.2024 | 21,73 | 22,23 | 21,40 | 21,53 | -1,01% | - |
| 23.04.2024 | 22,34 | 22,58 | 20,99 | 21,75 | -2,64% | - |
| 22.04.2024 | 21,90 | 22,40 | 21,90 | 22,34 | 2,24% | - |
| 19.04.2024 | 21,80 | 21,94 | 21,41 | 21,85 | 0,23% | - |
| 18.04.2024 | 21,81 | 22,05 | 21,67 | 21,80 | -0,05% | - |
| 17.04.2024 | 21,69 | 21,96 | 21,56 | 21,81 | 0,46% | - |
| 16.04.2024 | 21,83 | 21,83 | 21,56 | 21,71 | -0,50% | - |
| 15.04.2024 | 21,92 | 22,18 | 21,79 | 21,82 | -0,37% | - |
| 12.04.2024 | 22,48 | 22,82 | 21,89 | 21,90 | -2,58% | - |
| 11.04.2024 | 22,23 | 22,51 | 22,21 | 22,48 | 1,22% | - |
| 10.04.2024 | 22,25 | 22,43 | 22,11 | 22,21 | -0,13% | - |
| 09.04.2024 | 22,60 | 22,65 | 22,13 | 22,24 | -1,59% | - |
| 08.04.2024 | 22,36 | 22,79 | 22,15 | 22,60 | 1,07% | - |
| 05.04.2024 | 22,17 | 22,41 | 22,05 | 22,36 | 0,95% | - |
| 04.04.2024 | 22,26 | 22,40 | 22,12 | 22,15 | -0,45% | - |
| 03.04.2024 | 22,12 | 22,28 | 21,80 | 22,25 | 0,59% | - |
| 02.04.2024 | 22,04 | 22,25 | 21,83 | 22,12 | 0,36% | - |
| 28.03.2024 | 21,91 | 22,07 | 21,85 | 22,04 | 0,50% | - |
| 27.03.2024 | 21,55 | 22,04 | 21,53 | 21,93 | 1,81% | - |
| 26.03.2024 | 21,50 | 21,64 | 21,37 | 21,54 | 0,19% | - |
| 25.03.2024 | 21,63 | 21,81 | 21,45 | 21,50 | -0,69% | - |
| 22.03.2024 | 21,64 | 21,79 | 21,46 | 21,65 | 0,05% | - |
| 21.03.2024 | 21,91 | 22,09 | 21,49 | 21,64 | -1,23% | - |
| 20.03.2024 | 21,62 | 21,93 | 21,56 | 21,91 | 1,34% | - |
| 19.03.2024 | 21,36 | 21,67 | 21,32 | 21,62 | 1,22% | - |
| 18.03.2024 | 21,35 | 21,74 | 21,33 | 21,36 | 0,14% | - |
| 15.03.2024 | 20,89 | 21,40 | 20,83 | 21,33 | 2,11% | - |
| 14.03.2024 | 21,07 | 21,31 | 20,82 | 20,89 | -0,85% | - |
| 13.03.2024 | 21,14 | 21,27 | 21,05 | 21,07 | -0,33% | - |
| 12.03.2024 | 20,59 | 21,15 | 20,59 | 21,14 | 2,67% | 50,00 |
| 11.03.2024 | 20,23 | 20,59 | 20,13 | 20,59 | 1,78% | 50,00 |
| 08.03.2024 | 20,30 | 20,39 | 20,19 | 20,23 | -0,34% | - |
| 07.03.2024 | 20,15 | 20,46 | 20,03 | 20,30 | 0,74% | - |
| 06.03.2024 | 20,05 | 20,23 | 20,03 | 20,15 | 0,42% | - |
| 05.03.2024 | 20,24 | 20,34 | 20,00 | 20,07 | -0,82% | - |
| 04.03.2024 | 20,27 | 20,40 | 20,23 | 20,23 | -0,15% | - |
| 01.03.2024 | 20,43 | 20,49 | 20,17 | 20,26 | -0,73% | - |
| 29.02.2024 | 20,41 | 20,55 | 20,33 | 20,41 | 0,15% | - |
| 28.02.2024 | 20,50 | 20,52 | 20,32 | 20,38 | -0,68% | - |
| 27.02.2024 | 20,81 | 20,85 | 20,48 | 20,52 | -1,39% | - |
| 26.02.2024 | 20,81 | 20,89 | 20,67 | 20,81 | 0,05% | - |
| 23.02.2024 | 21,00 | 21,06 | 20,73 | 20,80 | -0,95% | - |
| 22.02.2024 | 21,07 | 21,27 | 20,90 | 21,00 | -0,38% | - |
| 21.02.2024 | 21,29 | 21,39 | 21,00 | 21,08 | -0,99% | - |
| 20.02.2024 | 21,06 | 21,34 | 20,93 | 21,29 | 1,00% | - |
| 19.02.2024 | 20,90 | 21,12 | 20,86 | 21,08 | 0,86% | - |
| 16.02.2024 | 21,11 | 21,20 | 20,90 | 20,90 | -1,04% | - |
| 15.02.2024 | 20,94 | 21,14 | 20,72 | 21,12 | 0,76% | - |
| 14.02.2024 | 20,60 | 21,06 | 20,60 | 20,96 | 1,75% | - |
| 13.02.2024 | 21,03 | 21,18 | 20,58 | 20,60 | -1,95% | - |
| 12.02.2024 | 20,71 | 21,08 | 20,71 | 21,01 | 1,45% | - |
| 09.02.2024 | 21,07 | 21,12 | 20,48 | 20,71 | -1,71% | - |
| 08.02.2024 | 21,56 | 21,64 | 20,54 | 21,07 | -2,27% | - |
| 07.02.2024 | 20,76 | 22,29 | 20,74 | 21,56 | 3,85% | - |
| 06.02.2024 | 20,47 | 20,78 | 20,32 | 20,76 | 1,42% | - |
| 05.02.2024 | 20,49 | 20,61 | 20,37 | 20,47 | 0,00% | - |
| 02.02.2024 | 20,83 | 20,97 | 20,44 | 20,47 | -1,92% | - |
| 01.02.2024 | 20,85 | 20,93 | 20,66 | 20,87 | 0,10% | - |
| 31.01.2024 | 20,67 | 21,00 | 20,63 | 20,85 | 0,92% | - |
| 30.01.2024 | 20,67 | 20,79 | 20,56 | 20,66 | -0,05% | - |
| 29.01.2024 | 20,21 | 20,76 | 20,21 | 20,67 | 2,12% | - |
| 26.01.2024 | 19,99 | 20,29 | 19,95 | 20,24 | 1,25% | - |
| 25.01.2024 | 19,88 | 20,02 | 19,77 | 19,99 | 0,50% | - |
| 24.01.2024 | 19,98 | 20,18 | 19,86 | 19,89 | -0,53% | - |
| 23.01.2024 | 20,14 | 20,28 | 19,94 | 20,00 | -0,70% | - |
| 22.01.2024 | 20,21 | 20,50 | 20,12 | 20,14 | -0,37% | - |
| 19.01.2024 | 20,09 | 20,26 | 19,99 | 20,21 | 0,57% | - |
| 18.01.2024 | 20,04 | 20,11 | 19,86 | 20,10 | 0,27% | - |
| 17.01.2024 | 20,15 | 20,15 | 19,85 | 20,04 | -0,94% | - |
| 16.01.2024 | 20,18 | 20,29 | 20,03 | 20,23 | 0,25% | - |
| 15.01.2024 | 20,45 | 20,56 | 20,12 | 20,18 | -1,13% | 30,00 |
| 12.01.2024 | 20,19 | 20,46 | 20,17 | 20,41 | 1,14% | - |
| 11.01.2024 | 20,37 | 20,55 | 20,09 | 20,18 | -0,93% | - |
| 10.01.2024 | 20,33 | 20,44 | 20,13 | 20,37 | 0,20% | - |
| 09.01.2024 | 20,56 | 20,58 | 20,16 | 20,33 | -1,02% | - |
| 08.01.2024 | 19,92 | 20,57 | 19,80 | 20,54 | 3,11% | - |
| 05.01.2024 | 20,13 | 20,16 | 19,85 | 19,92 | -1,14% | - |
| 04.01.2024 | 20,06 | 20,31 | 20,00 | 20,15 | 0,45% | - |
| 03.01.2024 | 20,14 | 20,28 | 19,97 | 20,06 | -0,45% | - |
| 02.01.2024 | 20,34 | 20,37 | 19,99 | 20,15 | -0,84% | - |
| 29.12.2023 | 20,50 | 20,57 | 20,30 | 20,32 | -0,88% | - |
| 28.12.2023 | 20,40 | 20,57 | 20,33 | 20,50 | 0,59% | - |
| 27.12.2023 | 20,47 | 20,48 | 20,18 | 20,38 | -0,24% | - |
| 22.12.2023 | 20,33 | 20,46 | 20,11 | 20,43 | 0,49% | - |