195,650€
-0,99%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 196,50 | 196,50 | 194,40 | 195,50 | -1,06% | 22,00 |
| 27.02.2025 | 197,60 | 197,60 | 197,60 | 197,60 | -0,10% | 10,00 |
| 26.02.2025 | 196,80 | 197,80 | 196,70 | 197,80 | 2,12% | 34,00 |
| 25.02.2025 | 193,30 | 193,70 | 193,30 | 193,70 | -1,07% | 130,00 |
| 24.02.2025 | 196,80 | 196,80 | 195,80 | 195,80 | -0,05% | 3,00 |
| 21.02.2025 | 196,00 | 196,00 | 195,20 | 195,90 | 0,56% | 15,00 |
| 20.02.2025 | 194,20 | 194,80 | 194,20 | 194,80 | 0,72% | 11,00 |
| 19.02.2025 | 194,50 | 194,50 | 193,40 | 193,40 | -0,21% | 91,00 |
| 18.02.2025 | 193,60 | 194,00 | 193,60 | 193,80 | 0,10% | 29,00 |
| 17.02.2025 | 193,60 | 193,60 | 193,60 | 193,60 | -0,56% | 1,00 |
| 14.02.2025 | 195,10 | 195,10 | 194,70 | 194,70 | 0,15% | 213,00 |
| 13.02.2025 | 194,50 | 194,50 | 194,40 | 194,40 | 0,88% | 60,00 |
| 12.02.2025 | 192,20 | 192,70 | 192,10 | 192,70 | 0,34% | 47,00 |
| 11.02.2025 | 191,55 | 192,80 | 191,25 | 192,05 | 0,39% | - |
| 10.02.2025 | 190,60 | 192,00 | 190,60 | 191,30 | 0,47% | 32,00 |
| 07.02.2025 | 188,80 | 190,40 | 188,80 | 190,40 | 1,71% | 286,00 |
| 06.02.2025 | 184,80 | 187,20 | 184,80 | 187,20 | 1,41% | 58,00 |
| 05.02.2025 | 184,60 | 184,60 | 184,60 | 184,60 | -0,38% | 52,00 |
| 04.02.2025 | 185,70 | 185,80 | 184,50 | 185,30 | 0,22% | 8,00 |
| 03.02.2025 | 182,20 | 185,20 | 182,20 | 184,90 | -1,44% | 3,00 |
| 31.01.2025 | 187,80 | 188,20 | 187,60 | 187,60 | -0,37% | 9,00 |
| 30.01.2025 | 185,60 | 188,70 | 185,60 | 188,30 | 1,95% | 29,00 |
| 29.01.2025 | 185,20 | 185,50 | 184,70 | 184,70 | -0,54% | 108,00 |
| 28.01.2025 | 185,60 | 185,70 | 185,60 | 185,70 | 0,41% | 2,00 |
| 27.01.2025 | 182,15 | 185,40 | 181,75 | 184,95 | 0,08% | - |
| 24.01.2025 | 193,10 | 193,10 | 183,40 | 184,80 | -5,62% | 608,00 |
| 23.01.2025 | 195,30 | 195,80 | 195,10 | 195,80 | 0,41% | 44,00 |
| 22.01.2025 | 194,00 | 196,00 | 194,00 | 195,00 | 1,09% | 159,00 |
| 21.01.2025 | 192,70 | 192,90 | 192,70 | 192,90 | 0,00% | 38,00 |
| 20.01.2025 | 192,90 | 192,90 | 192,90 | 192,90 | -0,10% | 1,00 |
| 17.01.2025 | 193,10 | 193,10 | 193,10 | 193,10 | 1,36% | 4,00 |
| 16.01.2025 | 189,10 | 190,50 | 188,70 | 190,50 | 0,85% | 108,00 |
| 15.01.2025 | 193,50 | 193,50 | 188,80 | 188,90 | -1,61% | 16,00 |
| 14.01.2025 | 192,00 | 192,00 | 192,00 | 192,00 | -0,31% | 10,00 |
| 13.01.2025 | 194,20 | 194,20 | 192,60 | 192,60 | -0,77% | 63,00 |
| 10.01.2025 | 194,10 | 194,10 | 194,10 | 194,10 | -0,56% | 138,00 |
| 09.01.2025 | 195,50 | 195,50 | 195,20 | 195,20 | 0,26% | 9,00 |
| 08.01.2025 | 197,20 | 197,20 | 194,70 | 194,70 | -1,37% | 33,00 |
| 07.01.2025 | 196,40 | 197,50 | 196,40 | 197,40 | 0,87% | 22,00 |
| 06.01.2025 | 194,90 | 195,70 | 194,90 | 195,70 | 0,98% | 32,00 |
| 03.01.2025 | 193,20 | 194,00 | 193,20 | 193,80 | 0,88% | 7,00 |
| 02.01.2025 | 190,00 | 193,60 | 190,00 | 192,10 | 1,32% | 37,00 |
| 30.12.2024 | 189,10 | 189,60 | 189,10 | 189,60 | -0,16% | 2,00 |
| 27.12.2024 | 187,10 | 189,90 | 187,10 | 189,90 | 2,04% | 50,00 |
| 23.12.2024 | 186,60 | 186,60 | 186,10 | 186,10 | -0,05% | 2,00 |
| 20.12.2024 | 184,40 | 186,20 | 184,40 | 186,20 | -0,43% | 45,00 |
| 19.12.2024 | 185,60 | 187,00 | 185,60 | 187,00 | -1,16% | 16,00 |
| 18.12.2024 | 188,40 | 189,70 | 188,40 | 189,20 | 0,75% | 5,00 |
| 17.12.2024 | 188,40 | 188,60 | 187,80 | 187,80 | -0,69% | 7,00 |
| 16.12.2024 | 190,10 | 190,60 | 188,30 | 189,10 | -0,63% | 48,00 |
| 13.12.2024 | 190,60 | 191,20 | 190,30 | 190,30 | -0,05% | 33,00 |
| 12.12.2024 | 190,10 | 190,50 | 190,10 | 190,40 | 0,21% | 53,00 |
| 11.12.2024 | 189,20 | 190,00 | 189,20 | 190,00 | 0,53% | 46,00 |
| 10.12.2024 | 189,30 | 189,30 | 189,00 | 189,00 | 0,00% | 78,00 |
| 09.12.2024 | 187,20 | 189,00 | 187,10 | 189,00 | 0,85% | 18,00 |
| 06.12.2024 | 188,00 | 188,00 | 187,40 | 187,40 | -0,37% | 70,00 |
| 05.12.2024 | 189,00 | 189,00 | 188,10 | 188,10 | 0,16% | 33,00 |
| 04.12.2024 | 187,80 | 187,80 | 187,80 | 187,80 | 0,11% | 6,00 |
| 03.12.2024 | 188,10 | 188,10 | 187,50 | 187,60 | -0,27% | 91,00 |
| 02.12.2024 | 187,30 | 188,10 | 187,00 | 188,10 | 0,59% | 132,00 |
| 29.11.2024 | 185,60 | 187,00 | 185,50 | 187,00 | 0,48% | 54,00 |
| 28.11.2024 | 186,50 | 186,50 | 185,30 | 186,10 | 0,81% | 25,00 |
| 27.11.2024 | 185,30 | 185,30 | 184,60 | 184,60 | 2,78% | 47,00 |
| 26.11.2024 | 180,20 | 180,50 | 179,60 | 179,60 | -0,50% | 10,00 |
| 25.11.2024 | 191,40 | 191,40 | 180,50 | 180,50 | -4,45% | 137,00 |
| 22.11.2024 | 188,80 | 188,90 | 188,00 | 188,90 | 0,59% | 33,00 |
| 21.11.2024 | 186,40 | 187,80 | 186,40 | 187,80 | 1,19% | 136,00 |
| 20.11.2024 | 185,80 | 186,40 | 185,60 | 185,60 | 1,31% | 7,00 |
| 19.11.2024 | 185,40 | 185,70 | 183,20 | 183,20 | -1,56% | 134,00 |
| 18.11.2024 | 187,10 | 187,10 | 186,10 | 186,10 | -0,59% | 8,00 |
| 15.11.2024 | 184,90 | 187,20 | 184,90 | 187,20 | 1,60% | 12,00 |
| 14.11.2024 | 181,55 | 185,15 | 181,55 | 184,25 | 1,24% | - |
| 13.11.2024 | 183,50 | 183,50 | 181,90 | 182,00 | -1,83% | 5,00 |
| 12.11.2024 | 184,90 | 185,40 | 184,90 | 185,40 | -0,75% | 21,00 |
| 11.11.2024 | 186,80 | 186,80 | 186,80 | 186,80 | 0,76% | 4,00 |
| 08.11.2024 | 186,90 | 186,90 | 185,40 | 185,40 | -0,70% | 7,00 |
| 07.11.2024 | 186,60 | 186,70 | 186,60 | 186,70 | 0,59% | 13,00 |
| 06.11.2024 | 185,90 | 186,60 | 185,60 | 185,60 | -1,22% | 18,00 |
| 05.11.2024 | 187,90 | 187,90 | 187,20 | 187,90 | -0,32% | 61,00 |
| 04.11.2024 | 188,10 | 188,50 | 188,10 | 188,50 | 0,27% | 51,00 |
| 01.11.2024 | 187,20 | 188,10 | 187,20 | 188,00 | 0,97% | 15,00 |
| 31.10.2024 | 186,20 | 186,20 | 186,20 | 186,20 | -1,22% | 7,00 |
| 30.10.2024 | 188,80 | 189,00 | 188,50 | 188,50 | -1,41% | 26,00 |
| 29.10.2024 | 191,40 | 191,40 | 191,20 | 191,20 | 0,84% | 10,00 |
| 28.10.2024 | 189,40 | 189,60 | 189,40 | 189,60 | 1,04% | 2,00 |
| 25.10.2024 | 187,75 | 189,40 | 187,10 | 187,65 | 0,08% | - |
| 24.10.2024 | 189,20 | 189,50 | 187,50 | 187,50 | -0,53% | 60,00 |
| 23.10.2024 | 189,10 | 189,10 | 188,50 | 188,50 | 0,32% | 29,00 |
| 22.10.2024 | 189,00 | 189,00 | 187,90 | 187,90 | -1,16% | 43,00 |
| 21.10.2024 | 190,60 | 190,60 | 189,90 | 190,10 | -0,42% | 21,00 |
| 18.10.2024 | 191,10 | 191,10 | 190,90 | 190,90 | 0,00% | 10,00 |
| 17.10.2024 | 190,90 | 190,90 | 190,90 | 190,90 | 0,05% | 2,00 |
| 16.10.2024 | 189,20 | 190,80 | 189,20 | 190,80 | 0,42% | 6,00 |
| 15.10.2024 | 189,70 | 190,00 | 189,70 | 190,00 | 0,85% | 6,00 |
| 14.10.2024 | 189,00 | 189,00 | 188,40 | 188,40 | -0,26% | 52,00 |
| 11.10.2024 | 189,10 | 189,10 | 188,90 | 188,90 | 0,43% | 36,00 |
| 10.10.2024 | 188,20 | 188,20 | 188,10 | 188,10 | 0,32% | 25,00 |
| 09.10.2024 | 186,80 | 187,50 | 186,80 | 187,50 | 0,21% | 64,00 |
| 08.10.2024 | 183,60 | 187,10 | 183,60 | 187,10 | 0,00% | 56,00 |
| 07.10.2024 | 188,30 | 188,30 | 187,10 | 187,10 | -0,69% | 16,00 |