289,100€
0,59%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 288,00 | 289,60 | 285,00 | 288,80 | 0,49% | 147,00 |
| 19.02.2026 | 283,80 | 288,40 | 283,80 | 287,40 | 4,13% | 207,00 |
| 18.02.2026 | 276,00 | 277,00 | 274,00 | 276,00 | 0,15% | 38,00 |
| 17.02.2026 | 272,00 | 275,60 | 271,80 | 275,60 | 1,70% | 147,00 |
| 16.02.2026 | 269,80 | 271,20 | 267,00 | 271,00 | 1,73% | 141,00 |
| 13.02.2026 | 268,20 | 269,80 | 265,80 | 266,40 | -0,97% | 38,00 |
| 12.02.2026 | 267,60 | 272,00 | 267,60 | 269,00 | 1,74% | 204,00 |
| 11.02.2026 | 263,60 | 266,00 | 263,60 | 264,40 | 0,23% | 93,00 |
| 10.02.2026 | 265,20 | 265,20 | 263,40 | 263,80 | -0,83% | 67,00 |
| 09.02.2026 | 264,00 | 266,40 | 262,40 | 266,00 | 0,99% | 193,00 |
| 06.02.2026 | 257,40 | 264,60 | 257,40 | 263,40 | 1,86% | 139,00 |
| 05.02.2026 | 255,20 | 258,60 | 254,20 | 258,60 | 1,97% | 68,00 |
| 04.02.2026 | 258,60 | 259,20 | 253,60 | 253,60 | -0,78% | 252,00 |
| 03.02.2026 | 252,60 | 256,80 | 252,40 | 255,60 | 1,51% | 137,00 |
| 02.02.2026 | 255,40 | 260,20 | 248,00 | 251,80 | -0,63% | 836,00 |
| 30.01.2026 | 248,60 | 253,40 | 248,40 | 253,40 | 1,60% | 163,00 |
| 29.01.2026 | 246,60 | 249,40 | 246,00 | 249,40 | 1,38% | 107,00 |
| 28.01.2026 | 250,60 | 250,60 | 245,00 | 246,00 | 0,82% | 46,00 |
| 27.01.2026 | 242,80 | 251,80 | 242,20 | 244,00 | 1,67% | 330,00 |
| 26.01.2026 | 238,20 | 241,60 | 238,20 | 240,00 | 0,67% | 83,00 |
| 23.01.2026 | 239,60 | 239,60 | 238,40 | 238,40 | -1,16% | 57,00 |
| 22.01.2026 | 239,40 | 241,20 | 239,40 | 241,20 | 0,58% | 37,00 |
| 21.01.2026 | 237,00 | 239,80 | 234,40 | 239,80 | 1,61% | 296,00 |
| 20.01.2026 | 237,80 | 237,80 | 234,60 | 236,00 | -1,17% | 120,00 |
| 19.01.2026 | 236,80 | 238,80 | 235,80 | 238,80 | -0,42% | 53,00 |
| 16.01.2026 | 241,40 | 241,40 | 239,80 | 239,80 | -1,07% | 31,00 |
| 15.01.2026 | 240,80 | 242,40 | 238,80 | 242,40 | 1,34% | 33,00 |
| 14.01.2026 | 237,00 | 239,20 | 237,00 | 239,20 | 2,13% | 31,00 |
| 13.01.2026 | 234,20 | 234,20 | 234,20 | 234,20 | -1,10% | 2,00 |
| 12.01.2026 | 237,40 | 238,40 | 236,60 | 236,80 | -0,42% | 337,00 |
| 09.01.2026 | 239,00 | 239,00 | 237,00 | 237,80 | -0,42% | 27,00 |
| 08.01.2026 | 239,40 | 239,40 | 238,60 | 238,80 | 0,25% | 67,00 |
| 07.01.2026 | 235,60 | 238,80 | 235,60 | 238,20 | 0,76% | 187,00 |
| 06.01.2026 | 237,80 | 237,80 | 235,60 | 236,40 | -0,34% | 60,00 |
| 05.01.2026 | 234,00 | 237,20 | 233,80 | 237,20 | 2,07% | 141,00 |
| 02.01.2026 | 233,00 | 234,00 | 230,60 | 232,40 | 0,43% | 142,00 |
| 30.12.2025 | 229,80 | 231,80 | 229,60 | 231,40 | 0,43% | 54,00 |
| 29.12.2025 | 232,40 | 232,40 | 229,00 | 230,40 | 0,44% | 44,00 |
| 23.12.2025 | 230,60 | 230,60 | 228,80 | 229,40 | -0,86% | 63,00 |
| 22.12.2025 | 230,00 | 231,40 | 229,60 | 231,40 | 0,70% | 113,00 |
| 19.12.2025 | 230,20 | 230,20 | 229,80 | 229,80 | 0,61% | 51,00 |
| 18.12.2025 | 229,00 | 229,00 | 228,40 | 228,40 | -0,26% | 24,00 |
| 17.12.2025 | 228,80 | 229,00 | 228,40 | 229,00 | -1,29% | 18,00 |
| 16.12.2025 | 231,00 | 232,60 | 231,00 | 232,00 | 0,35% | 23,00 |
| 15.12.2025 | 229,00 | 231,60 | 229,00 | 231,20 | 0,26% | 36,00 |
| 12.12.2025 | 230,60 | 230,60 | 230,60 | 230,60 | 0,70% | 5,00 |
| 11.12.2025 | 227,40 | 229,00 | 227,40 | 229,00 | 0,70% | 25,00 |
| 10.12.2025 | 227,80 | 227,80 | 227,40 | 227,40 | -1,56% | 45,00 |
| 09.12.2025 | 230,80 | 231,40 | 230,40 | 231,00 | 0,09% | 114,00 |
| 08.12.2025 | 228,80 | 231,60 | 228,80 | 230,80 | 0,35% | 77,00 |
| 05.12.2025 | 227,60 | 230,40 | 225,40 | 230,00 | 1,14% | 56,00 |
| 04.12.2025 | 217,60 | 227,40 | 217,60 | 227,40 | 4,89% | 105,00 |
| 03.12.2025 | 219,00 | 219,00 | 216,80 | 216,80 | -0,64% | 36,00 |
| 02.12.2025 | 219,60 | 219,60 | 218,00 | 218,20 | -0,18% | 120,00 |
| 01.12.2025 | 219,80 | 220,40 | 218,00 | 218,60 | -0,82% | 27,00 |
| 28.11.2025 | 219,60 | 220,60 | 219,60 | 220,40 | 1,10% | 31,00 |
| 27.11.2025 | 218,00 | 218,00 | 218,00 | 218,00 | -0,37% | 2,00 |
| 26.11.2025 | 220,40 | 220,40 | 218,00 | 218,80 | -0,18% | 69,00 |
| 25.11.2025 | 216,40 | 219,20 | 216,40 | 219,20 | 1,29% | 16,00 |
| 24.11.2025 | 214,80 | 216,40 | 213,40 | 216,40 | 1,60% | 77,00 |
| 21.11.2025 | 214,80 | 217,40 | 213,00 | 213,00 | -1,39% | 150,00 |
| 20.11.2025 | 220,00 | 220,00 | 216,00 | 216,00 | -1,28% | 33,00 |
| 19.11.2025 | 215,80 | 218,80 | 215,80 | 218,80 | 0,37% | 52,00 |
| 18.11.2025 | 219,20 | 219,20 | 218,00 | 218,00 | -1,89% | 35,00 |
| 17.11.2025 | 224,80 | 224,80 | 221,60 | 222,20 | -1,24% | 19,00 |
| 14.11.2025 | 225,00 | 225,00 | 225,00 | 225,00 | -0,31% | 113,00 |
| 13.11.2025 | 228,30 | 228,60 | 225,70 | 225,70 | -0,49% | - |
| 12.11.2025 | 226,40 | 226,80 | 226,40 | 226,80 | 0,44% | 12,00 |
| 11.11.2025 | 223,80 | 225,80 | 223,20 | 225,80 | 0,71% | 32,00 |
| 10.11.2025 | 213,20 | 224,20 | 213,20 | 224,20 | 6,76% | 309,00 |
| 07.11.2025 | 213,60 | 213,60 | 209,00 | 210,00 | -1,96% | 114,00 |
| 06.11.2025 | 213,40 | 214,20 | 213,40 | 214,20 | -0,09% | 79,00 |
| 05.11.2025 | 214,80 | 214,80 | 214,00 | 214,40 | -0,28% | 5,00 |
| 04.11.2025 | 215,80 | 215,80 | 215,00 | 215,00 | -1,01% | 16,00 |
| 03.11.2025 | 216,20 | 217,20 | 215,80 | 217,20 | 0,65% | 31,00 |
| 31.10.2025 | 217,20 | 217,40 | 215,80 | 215,80 | -1,19% | 26,00 |
| 30.10.2025 | 218,40 | 218,40 | 218,40 | 218,40 | -0,36% | 1,00 |
| 29.10.2025 | 218,80 | 219,80 | 218,60 | 219,20 | 0,09% | 42,00 |
| 28.10.2025 | 218,60 | 219,00 | 218,60 | 219,00 | -0,18% | 11,00 |
| 27.10.2025 | 220,20 | 220,40 | 218,40 | 219,40 | 0,37% | 82,00 |
| 24.10.2025 | 220,80 | 220,80 | 216,40 | 218,60 | -0,55% | 32,00 |
| 23.10.2025 | 216,80 | 220,00 | 216,80 | 219,80 | 1,29% | 137,00 |
| 22.10.2025 | 215,80 | 217,00 | 215,40 | 217,00 | 0,93% | 5,00 |
| 21.10.2025 | 214,40 | 215,20 | 214,40 | 215,00 | -0,65% | 49,00 |
| 20.10.2025 | 217,40 | 217,40 | 216,20 | 216,40 | -0,09% | 35,00 |
| 17.10.2025 | 215,60 | 216,60 | 215,00 | 216,60 | -0,64% | 69,00 |
| 16.10.2025 | 217,00 | 218,40 | 216,40 | 218,00 | 1,11% | 107,00 |
| 15.10.2025 | 219,80 | 219,80 | 215,60 | 215,60 | -2,27% | 4,00 |
| 14.10.2025 | 217,00 | 220,60 | 216,80 | 220,60 | 1,75% | 132,00 |
| 13.10.2025 | 219,20 | 219,40 | 216,60 | 216,80 | -1,36% | 104,00 |
| 10.10.2025 | 218,60 | 219,80 | 218,60 | 219,80 | -0,18% | 120,00 |
| 09.10.2025 | 219,60 | 220,80 | 219,60 | 220,20 | 0,27% | 21,00 |
| 08.10.2025 | 219,40 | 220,20 | 219,40 | 219,60 | 0,18% | 18,00 |
| 07.10.2025 | 217,20 | 219,80 | 217,00 | 219,20 | 0,92% | 94,00 |
| 06.10.2025 | 216,00 | 217,60 | 216,00 | 217,20 | -0,82% | 36,00 |
| 03.10.2025 | 221,80 | 221,80 | 218,60 | 219,00 | -0,82% | 446,00 |
| 02.10.2025 | 226,80 | 226,80 | 220,00 | 220,80 | -2,30% | 12,00 |
| 01.10.2025 | 218,00 | 226,00 | 218,00 | 226,00 | 3,48% | 56,00 |
| 30.09.2025 | 216,20 | 218,40 | 216,20 | 218,40 | 0,65% | 20,00 |
| 29.09.2025 | 220,60 | 221,00 | 217,00 | 217,00 | -1,36% | 175,00 |