226,500€
0,58%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 205,80 | 207,20 | 205,80 | 207,20 | 0,48% | 7,00 |
| 24.03.2025 | 204,60 | 206,20 | 204,60 | 206,20 | 1,98% | 42,00 |
| 21.03.2025 | 202,00 | 202,20 | 202,00 | 202,20 | -0,49% | 12,00 |
| 20.03.2025 | 201,80 | 203,40 | 201,80 | 203,20 | 1,09% | 45,00 |
| 19.03.2025 | 201,00 | 201,00 | 201,00 | 201,00 | 0,60% | 9,00 |
| 18.03.2025 | 198,80 | 199,80 | 198,80 | 199,80 | -0,20% | 12,00 |
| 17.03.2025 | 197,00 | 200,20 | 196,80 | 200,20 | 1,32% | 43,00 |
| 14.03.2025 | 196,80 | 197,60 | 196,80 | 197,60 | 0,61% | 13,00 |
| 13.03.2025 | 197,00 | 197,00 | 196,10 | 196,40 | 0,87% | 42,00 |
| 12.03.2025 | 191,20 | 194,70 | 191,20 | 194,70 | 2,47% | 28,00 |
| 11.03.2025 | 197,00 | 197,00 | 190,00 | 190,00 | -3,50% | 115,00 |
| 10.03.2025 | 199,20 | 199,20 | 196,80 | 196,90 | -0,40% | 37,00 |
| 07.03.2025 | 196,00 | 197,70 | 196,00 | 197,70 | -0,80% | 7,00 |
| 06.03.2025 | 198,90 | 199,30 | 198,90 | 199,30 | -0,45% | 6,00 |
| 05.03.2025 | 199,50 | 200,80 | 199,50 | 200,20 | 1,57% | 138,00 |
| 04.03.2025 | 197,50 | 197,50 | 197,10 | 197,10 | -1,45% | 92,00 |
| 03.03.2025 | 196,40 | 200,20 | 196,40 | 200,00 | 2,30% | 144,00 |
| 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 |