295,752SEK
2,05%
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 |
|---|---|---|---|---|---|---|
| 31.05.2024 | 289,80 | 294,40 | 289,40 | 294,40 | 1,59% | 829.469,00 |
| 30.05.2024 | 288,20 | 290,60 | 286,00 | 289,80 | 0,28% | 302.090,00 |
| 29.05.2024 | 288,60 | 290,80 | 288,00 | 289,00 | 0,14% | 196.233,00 |
| 28.05.2024 | 289,60 | 291,40 | 288,00 | 288,60 | -0,35% | 301.278,00 |
| 27.05.2024 | 290,60 | 290,60 | 287,80 | 289,60 | -0,34% | 104.403,00 |
| 24.05.2024 | 290,20 | 291,80 | 289,40 | 290,60 | -0,21% | 115.759,00 |
| 23.05.2024 | 290,20 | 292,40 | 289,40 | 291,20 | 0,21% | 134.735,00 |
| 22.05.2024 | 292,80 | 293,00 | 289,80 | 290,60 | -1,02% | 343.477,00 |
| 21.05.2024 | 288,20 | 293,60 | 288,00 | 293,60 | 1,94% | 302.361,00 |
| 20.05.2024 | 292,40 | 292,80 | 287,00 | 288,00 | 0,28% | 223.699,00 |
| 17.05.2024 | 285,00 | 287,60 | 283,00 | 287,20 | 0,77% | 313.458,00 |
| 16.05.2024 | 286,60 | 287,80 | 283,20 | 285,00 | -0,84% | 309.179,00 |
| 15.05.2024 | 290,20 | 292,00 | 285,80 | 287,40 | -0,62% | 326.210,00 |
| 14.05.2024 | 288,40 | 290,60 | 286,80 | 289,20 | 0,28% | 266.042,00 |
| 13.05.2024 | 292,60 | 292,60 | 288,00 | 288,40 | -1,44% | 325.497,00 |
| 10.05.2024 | 289,20 | 293,60 | 288,40 | 292,60 | 0,76% | 441.034,00 |
| 08.05.2024 | 284,00 | 290,60 | 283,00 | 290,40 | 2,33% | 210.401,00 |
| 07.05.2024 | 284,40 | 286,00 | 281,60 | 283,80 | 0,07% | 304.136,00 |
| 06.05.2024 | 284,40 | 286,40 | 281,80 | 283,60 | -0,28% | 257.115,00 |
| 03.05.2024 | 285,40 | 287,80 | 283,60 | 284,40 | -0,14% | 372.591,00 |
| 02.05.2024 | 284,60 | 287,40 | 283,80 | 284,80 | 0,07% | 308.239,00 |
| 30.04.2024 | 282,80 | 284,60 | 280,40 | 284,60 | 0,99% | 332.646,00 |
| 29.04.2024 | 282,20 | 283,80 | 278,40 | 281,80 | 0,36% | 351.942,00 |
| 26.04.2024 | 275,60 | 280,80 | 267,20 | 280,80 | 4,93% | 597.853,00 |
| 25.04.2024 | 261,20 | 271,60 | 257,00 | 267,60 | 7,04% | 822.952,00 |
| 24.04.2024 | 254,00 | 257,60 | 248,80 | 250,00 | -0,87% | 334.154,00 |
| 23.04.2024 | 261,00 | 262,00 | 242,60 | 252,20 | -2,55% | 997.398,00 |
| 22.04.2024 | 257,00 | 259,20 | 255,60 | 258,80 | 1,57% | 165.811,00 |
| 19.04.2024 | 253,60 | 255,40 | 252,40 | 254,80 | 0,00% | 410.773,00 |
| 18.04.2024 | 257,00 | 257,00 | 252,60 | 254,80 | -0,31% | 246.577,00 |
| 17.04.2024 | 251,80 | 256,40 | 251,80 | 255,60 | 1,51% | 273.491,00 |
| 16.04.2024 | 253,20 | 253,40 | 250,80 | 251,80 | -0,79% | 259.552,00 |
| 15.04.2024 | 254,60 | 255,80 | 253,00 | 253,80 | -0,31% | 236.790,00 |
| 12.04.2024 | 260,00 | 262,80 | 254,40 | 254,60 | -1,55% | 211.372,00 |
| 11.04.2024 | 256,60 | 259,00 | 256,20 | 258,60 | 0,78% | 173.678,00 |
| 10.04.2024 | 256,00 | 257,20 | 254,60 | 256,60 | 0,63% | 232.436,00 |
| 09.04.2024 | 260,00 | 260,80 | 253,20 | 255,00 | -1,85% | 288.006,00 |
| 08.04.2024 | 258,40 | 261,00 | 258,00 | 259,80 | 0,85% | 252.154,00 |
| 05.04.2024 | 256,40 | 258,40 | 254,60 | 257,60 | 0,08% | 181.294,00 |
| 04.04.2024 | 256,20 | 257,60 | 255,00 | 257,40 | 0,31% | 408.581,00 |
| 03.04.2024 | 255,40 | 256,60 | 252,40 | 256,60 | 0,55% | 279.886,00 |
| 02.04.2024 | 254,80 | 257,60 | 254,60 | 255,20 | 0,31% | 248.428,00 |
| 28.03.2024 | 252,00 | 254,40 | 251,60 | 254,40 | 1,19% | 199.770,00 |
| 27.03.2024 | 248,00 | 253,40 | 248,00 | 251,40 | 1,70% | 284.063,00 |
| 26.03.2024 | 246,00 | 248,00 | 245,00 | 247,20 | 0,24% | 510.565,00 |
| 25.03.2024 | 247,60 | 249,20 | 245,80 | 246,60 | -0,40% | 306.631,00 |
| 22.03.2024 | 246,00 | 248,20 | 244,60 | 247,60 | 0,57% | 243.967,00 |
| 21.03.2024 | 248,80 | 250,80 | 244,00 | 246,20 | -0,57% | 237.062,00 |
| 20.03.2024 | 245,40 | 249,40 | 245,00 | 247,60 | 0,90% | 361.929,00 |
| 19.03.2024 | 243,40 | 245,60 | 242,60 | 245,40 | 1,15% | 325.940,00 |
| 18.03.2024 | 241,00 | 245,60 | 240,60 | 242,60 | 0,83% | 331.420,00 |
| 15.03.2024 | 235,40 | 241,60 | 235,20 | 240,60 | 2,30% | 2.381.594,00 |
| 14.03.2024 | 237,00 | 239,00 | 234,40 | 235,20 | -0,42% | 339.582,00 |
| 13.03.2024 | 236,60 | 238,00 | 235,40 | 236,20 | 0,00% | 457.671,00 |
| 12.03.2024 | 231,60 | 236,20 | 231,60 | 236,20 | 2,70% | 635.719,00 |
| 11.03.2024 | 227,00 | 230,00 | 225,80 | 230,00 | 1,41% | 384.572,00 |
| 08.03.2024 | 227,60 | 227,60 | 225,40 | 226,80 | -0,09% | 152.764,00 |
| 07.03.2024 | 225,40 | 228,40 | 224,80 | 227,00 | 0,44% | 257.635,00 |
| 06.03.2024 | 226,80 | 227,80 | 225,60 | 226,00 | -0,09% | 240.388,00 |
| 05.03.2024 | 227,80 | 229,40 | 225,80 | 226,20 | -0,62% | 930.797,00 |
| 04.03.2024 | 226,20 | 228,40 | 226,20 | 227,60 | 0,62% | 262.868,00 |
| 01.03.2024 | 228,80 | 229,60 | 225,80 | 226,20 | -0,96% | 249.431,00 |
| 29.02.2024 | 228,80 | 230,60 | 227,80 | 228,40 | -0,17% | 250.093,00 |
| 28.02.2024 | 229,00 | 229,60 | 227,60 | 228,80 | -0,26% | 231.509,00 |
| 27.02.2024 | 232,40 | 232,80 | 229,00 | 229,40 | -1,29% | 213.849,00 |
| 26.02.2024 | 232,60 | 233,40 | 230,60 | 232,40 | -0,09% | 171.406,00 |
| 23.02.2024 | 234,80 | 235,20 | 232,20 | 232,60 | -0,85% | 236.437,00 |
| 22.02.2024 | 237,80 | 238,20 | 233,60 | 234,60 | -0,59% | 193.245,00 |
| 21.02.2024 | 238,00 | 238,40 | 235,60 | 236,00 | -1,09% | 169.770,00 |
| 20.02.2024 | 236,60 | 239,60 | 235,00 | 238,60 | 0,85% | 325.260,00 |
| 19.02.2024 | 235,40 | 237,00 | 235,00 | 236,60 | 0,34% | 262.573,00 |
| 16.02.2024 | 237,20 | 238,60 | 235,80 | 235,80 | -0,59% | 165.080,00 |
| 15.02.2024 | 238,60 | 238,60 | 233,60 | 237,20 | 0,42% | 230.856,00 |
| 14.02.2024 | 234,80 | 238,40 | 234,20 | 236,20 | 0,60% | 228.399,00 |
| 13.02.2024 | 236,60 | 237,80 | 233,00 | 234,80 | -0,68% | 248.877,00 |
| 12.02.2024 | 234,00 | 236,80 | 234,00 | 236,40 | 1,37% | 285.355,00 |
| 09.02.2024 | 238,00 | 238,00 | 231,20 | 233,20 | -2,10% | 280.801,00 |
| 08.02.2024 | 238,00 | 241,20 | 231,80 | 238,20 | -1,98% | 480.445,00 |
| 07.02.2024 | 242,00 | 252,20 | 237,00 | 243,00 | 3,49% | 546.838,00 |
| 06.02.2024 | 234,00 | 234,80 | 231,40 | 234,80 | 0,86% | 226.499,00 |
| 05.02.2024 | 231,80 | 234,20 | 231,80 | 232,80 | 0,52% | 189.060,00 |
| 02.02.2024 | 236,00 | 237,00 | 231,40 | 231,60 | -1,19% | 160.078,00 |
| 01.02.2024 | 235,00 | 237,60 | 233,60 | 234,40 | -0,26% | 193.378,00 |
| 31.01.2024 | 234,00 | 236,20 | 233,60 | 235,00 | 0,60% | 272.542,00 |
| 30.01.2024 | 233,00 | 235,20 | 232,00 | 233,60 | 0,09% | 232.554,00 |
| 29.01.2024 | 229,60 | 235,40 | 229,20 | 233,40 | 1,66% | 229.400,00 |
| 26.01.2024 | 227,40 | 229,60 | 226,00 | 229,60 | 1,59% | 371.563,00 |
| 25.01.2024 | 226,00 | 227,00 | 224,40 | 226,00 | -0,09% | 437.523,00 |
| 24.01.2024 | 228,00 | 229,20 | 225,20 | 226,20 | -0,35% | 280.572,00 |
| 23.01.2024 | 230,00 | 230,40 | 227,00 | 227,00 | -1,05% | 164.536,00 |
| 22.01.2024 | 231,20 | 233,20 | 228,80 | 229,40 | -0,17% | 319.695,00 |
| 19.01.2024 | 228,00 | 230,60 | 228,00 | 229,80 | 0,61% | 262.208,00 |
| 18.01.2024 | 228,00 | 228,80 | 225,60 | 228,40 | 0,18% | 163.827,00 |
| 17.01.2024 | 226,80 | 229,60 | 226,00 | 228,00 | -0,78% | 164.122,00 |
| 16.01.2024 | 228,00 | 229,80 | 227,00 | 229,80 | 0,79% | 142.703,00 |
| 15.01.2024 | 230,00 | 230,80 | 227,00 | 228,00 | -0,78% | 131.585,00 |
| 12.01.2024 | 227,60 | 229,80 | 226,80 | 229,80 | 1,41% | 132.864,00 |
| 11.01.2024 | 229,60 | 229,80 | 226,60 | 226,60 | -0,79% | 147.883,00 |
| 10.01.2024 | 228,00 | 228,80 | 225,40 | 228,40 | 0,18% | 189.107,00 |
| 09.01.2024 | 230,00 | 230,60 | 226,00 | 228,00 | -0,78% | 279.249,00 |