229,100€
0,04%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 231,00 | 231,00 | 229,20 | 229,20 | 0,09% | 4,00 |
| 14.08.2025 | 228,00 | 229,20 | 227,20 | 229,00 | 1,51% | 136,00 |
| 13.08.2025 | 226,60 | 226,60 | 225,60 | 225,60 | 0,09% | 35,00 |
| 12.08.2025 | 224,20 | 225,40 | 223,60 | 225,40 | 1,44% | 9,00 |
| 11.08.2025 | 221,80 | 222,40 | 221,20 | 222,20 | 0,54% | 12,00 |
| 08.08.2025 | 221,40 | 221,40 | 221,00 | 221,00 | -0,09% | 4,00 |
| 07.08.2025 | 219,40 | 221,20 | 219,40 | 221,20 | 1,37% | 112,00 |
| 06.08.2025 | 218,20 | 218,20 | 218,20 | 218,20 | 1,02% | 1,00 |
| 05.08.2025 | 217,40 | 217,40 | 216,00 | 216,00 | -0,28% | 11,00 |
| 04.08.2025 | 214,80 | 217,60 | 214,80 | 216,60 | 1,79% | 69,00 |
| 01.08.2025 | 214,00 | 214,20 | 212,80 | 212,80 | -1,21% | 8,00 |
| 31.07.2025 | 216,00 | 216,40 | 215,40 | 215,40 | -0,28% | 24,00 |
| 30.07.2025 | 216,20 | 216,20 | 215,80 | 216,00 | 0,00% | 36,00 |
| 29.07.2025 | 214,60 | 216,20 | 214,60 | 216,00 | 1,79% | 7,00 |
| 28.07.2025 | 214,40 | 214,40 | 212,20 | 212,20 | 0,47% | 8,00 |
| 25.07.2025 | 211,00 | 211,20 | 210,40 | 211,20 | -1,12% | 10,00 |
| 24.07.2025 | 213,60 | 213,60 | 213,60 | 213,60 | -1,02% | 3,00 |
| 23.07.2025 | 213,00 | 215,80 | 212,20 | 215,80 | 1,74% | 35,00 |
| 22.07.2025 | 210,70 | 212,40 | 210,70 | 212,10 | 0,43% | - |
| 21.07.2025 | 210,80 | 211,80 | 210,80 | 211,20 | 0,57% | 25,00 |
| 18.07.2025 | 212,40 | 212,40 | 208,80 | 210,00 | -0,57% | 40,00 |
| 17.07.2025 | 211,60 | 211,60 | 211,20 | 211,20 | 0,48% | 4,00 |
| 16.07.2025 | 211,40 | 211,60 | 210,20 | 210,20 | -1,41% | 41,00 |
| 15.07.2025 | 215,00 | 215,00 | 213,20 | 213,20 | 0,09% | 17,00 |
| 14.07.2025 | 211,80 | 213,00 | 211,80 | 213,00 | -0,28% | 57,00 |
| 11.07.2025 | 212,80 | 214,00 | 212,40 | 213,60 | 0,19% | 39,00 |
| 10.07.2025 | 214,60 | 214,80 | 213,20 | 213,20 | -0,84% | 11,00 |
| 09.07.2025 | 215,20 | 216,40 | 214,60 | 215,00 | 0,09% | 15,00 |
| 08.07.2025 | 216,00 | 216,00 | 214,80 | 214,80 | -0,37% | 2,00 |
| 07.07.2025 | 215,60 | 216,20 | 215,40 | 215,60 | 0,09% | 23,00 |
| 04.07.2025 | 214,20 | 215,40 | 214,20 | 215,40 | 0,28% | 2,00 |
| 03.07.2025 | 214,80 | 214,80 | 214,80 | 214,80 | 0,09% | 1,00 |
| 02.07.2025 | 217,40 | 217,40 | 214,60 | 214,60 | -1,20% | 14,00 |
| 01.07.2025 | 217,80 | 217,80 | 217,00 | 217,20 | 0,00% | 3,00 |
| 30.06.2025 | 218,00 | 218,00 | 216,80 | 217,20 | -0,37% | 24,00 |
| 27.06.2025 | 218,00 | 218,00 | 216,60 | 218,00 | 0,65% | 17,00 |
| 26.06.2025 | 216,20 | 216,60 | 215,80 | 216,60 | 1,03% | 14,00 |
| 25.06.2025 | 215,80 | 215,80 | 214,40 | 214,40 | -0,56% | 3,00 |
| 24.06.2025 | 214,80 | 216,00 | 214,80 | 215,60 | 0,65% | 116,00 |
| 23.06.2025 | 213,60 | 214,20 | 213,60 | 214,20 | 0,09% | 43,00 |
| 20.06.2025 | 217,60 | 217,60 | 214,00 | 214,00 | -0,47% | 92,00 |
| 19.06.2025 | 218,40 | 218,40 | 215,00 | 215,00 | -2,98% | 115,00 |
| 18.06.2025 | 220,00 | 221,60 | 220,00 | 221,60 | 0,45% | 51,00 |
| 17.06.2025 | 221,20 | 221,20 | 219,40 | 220,60 | -1,34% | 31,00 |
| 16.06.2025 | 222,00 | 223,60 | 222,00 | 223,60 | 0,36% | 7,00 |
| 13.06.2025 | 222,80 | 223,20 | 222,40 | 222,80 | -0,98% | 14,00 |
| 12.06.2025 | 224,20 | 225,00 | 224,20 | 225,00 | 0,00% | 2,00 |
| 11.06.2025 | 226,60 | 226,60 | 224,80 | 225,00 | -0,18% | 13,00 |
| 10.06.2025 | 226,20 | 227,00 | 225,40 | 225,40 | -0,53% | 38,00 |
| 09.06.2025 | 226,40 | 227,40 | 226,40 | 226,60 | -0,26% | 18,00 |
| 06.06.2025 | 226,40 | 227,20 | 225,80 | 227,20 | 0,89% | 5,00 |
| 05.06.2025 | 224,40 | 225,20 | 224,20 | 225,20 | 0,09% | 8,00 |
| 04.06.2025 | 225,20 | 225,20 | 224,00 | 225,00 | -0,09% | 59,00 |
| 03.06.2025 | 226,80 | 226,80 | 225,20 | 225,20 | -0,97% | 21,00 |
| 02.06.2025 | 225,00 | 227,40 | 223,60 | 227,40 | 1,07% | 30,00 |
| 30.05.2025 | 224,80 | 226,00 | 224,80 | 225,00 | -0,18% | 8,00 |
| 29.05.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -1,23% | 1,00 |
| 28.05.2025 | 230,20 | 230,20 | 227,80 | 228,20 | -0,95% | 249,00 |
| 27.05.2025 | 232,00 | 232,00 | 230,00 | 230,40 | -0,78% | 16,00 |
| 26.05.2025 | 232,00 | 232,20 | 231,20 | 232,20 | 0,78% | 6,00 |
| 23.05.2025 | 233,00 | 233,80 | 228,40 | 230,40 | 1,05% | 39,00 |
| 22.05.2025 | 236,00 | 236,00 | 228,00 | 228,00 | -2,56% | 9,00 |
| 21.05.2025 | 231,80 | 235,60 | 231,80 | 234,00 | 0,69% | 50,00 |
| 20.05.2025 | 228,80 | 232,60 | 228,80 | 232,40 | 1,40% | 10,00 |
| 19.05.2025 | 228,40 | 229,20 | 227,20 | 229,20 | 0,53% | 40,00 |
| 16.05.2025 | 227,40 | 228,00 | 227,40 | 228,00 | 0,80% | 134,00 |
| 15.05.2025 | 228,40 | 228,40 | 226,20 | 226,20 | -1,39% | 62,00 |
| 14.05.2025 | 227,80 | 229,40 | 227,40 | 229,40 | 1,06% | 89,00 |
| 13.05.2025 | 224,40 | 227,00 | 224,00 | 227,00 | 1,43% | 8,00 |
| 12.05.2025 | 225,20 | 225,20 | 223,80 | 223,80 | -0,62% | 162,00 |
| 09.05.2025 | 224,20 | 225,20 | 224,20 | 225,20 | 0,54% | 44,00 |
| 08.05.2025 | 221,20 | 224,00 | 221,20 | 224,00 | 0,99% | 62,00 |
| 07.05.2025 | 221,00 | 222,60 | 220,60 | 221,80 | 0,45% | 26,00 |
| 06.05.2025 | 220,00 | 220,80 | 220,00 | 220,80 | 0,64% | 6,00 |
| 05.05.2025 | 220,60 | 221,80 | 218,00 | 219,40 | -0,18% | 95,00 |
| 02.05.2025 | 216,20 | 219,80 | 215,00 | 219,80 | 2,23% | 354,00 |
| 30.04.2025 | 213,00 | 215,00 | 212,80 | 215,00 | 1,90% | 66,00 |
| 29.04.2025 | 211,00 | 211,00 | 211,00 | 211,00 | -0,19% | 5,00 |
| 28.04.2025 | 211,20 | 211,80 | 211,20 | 211,40 | -0,09% | 113,00 |
| 25.04.2025 | 210,80 | 211,60 | 210,40 | 211,60 | 0,67% | 46,00 |
| 24.04.2025 | 207,40 | 210,20 | 207,40 | 210,20 | 1,74% | 9,00 |
| 23.04.2025 | 207,00 | 207,00 | 204,20 | 206,60 | 1,87% | 722,00 |
| 22.04.2025 | 201,80 | 203,00 | 201,80 | 202,80 | 0,70% | 252,00 |
| 17.04.2025 | 201,40 | 201,40 | 201,40 | 201,40 | -0,49% | 1,00 |
| 16.04.2025 | 202,20 | 203,00 | 202,20 | 202,40 | 1,45% | 127,00 |
| 15.04.2025 | 198,50 | 199,50 | 198,50 | 199,50 | 1,58% | 4,00 |
| 14.04.2025 | 195,60 | 196,40 | 195,60 | 196,40 | 2,51% | 37,00 |
| 11.04.2025 | 191,40 | 191,60 | 190,00 | 191,60 | -0,52% | 218,00 |
| 10.04.2025 | 196,60 | 196,60 | 192,60 | 192,60 | 4,84% | 3,00 |
| 09.04.2025 | 184,50 | 184,50 | 183,70 | 183,70 | 1,83% | 8,00 |
| 08.04.2025 | 184,50 | 189,70 | 180,40 | 180,40 | -3,06% | 60,00 |
| 07.04.2025 | 181,10 | 186,10 | 175,20 | 186,10 | -2,62% | 53,00 |
| 04.04.2025 | 201,20 | 201,20 | 191,10 | 191,10 | -5,58% | 69,00 |
| 03.04.2025 | 201,80 | 202,60 | 201,80 | 202,40 | -0,20% | 6,00 |
| 02.04.2025 | 201,20 | 203,60 | 201,20 | 202,80 | 0,50% | 4,00 |
| 01.04.2025 | 200,80 | 202,20 | 200,00 | 201,80 | 0,70% | 176,00 |
| 31.03.2025 | 201,80 | 202,00 | 199,70 | 200,40 | -1,76% | 28,00 |
| 28.03.2025 | 205,80 | 205,80 | 203,80 | 204,00 | -0,68% | 26,00 |
| 27.03.2025 | 205,00 | 205,60 | 204,80 | 205,40 | -0,58% | 93,00 |
| 26.03.2025 | 207,20 | 207,60 | 206,60 | 206,60 | -0,29% | 39,00 |