228,300€
-0,22%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 219,40 | 220,40 | 219,40 | 220,00 | 0,64% | 41,00 |
| 25.09.2025 | 218,60 | 218,60 | 218,60 | 218,60 | -0,91% | 5,00 |
| 24.09.2025 | 226,00 | 226,20 | 220,60 | 220,60 | -2,04% | 57,00 |
| 23.09.2025 | 230,20 | 230,60 | 225,20 | 225,20 | -2,00% | 84,00 |
| 22.09.2025 | 229,80 | 229,80 | 229,80 | 229,80 | 0,35% | 10,00 |
| 19.09.2025 | 229,00 | 229,00 | 229,00 | 229,00 | -0,09% | 9,00 |
| 18.09.2025 | 228,60 | 229,40 | 228,60 | 229,20 | -0,35% | 50,00 |
| 17.09.2025 | 230,00 | 230,00 | 230,00 | 230,00 | 0,00% | 1,00 |
| 16.09.2025 | 232,80 | 232,80 | 230,00 | 230,00 | -1,12% | 66,00 |
| 15.09.2025 | 234,00 | 234,00 | 232,60 | 232,60 | -0,34% | 58,00 |
| 12.09.2025 | 233,00 | 233,60 | 232,60 | 233,40 | 1,17% | 10,00 |
| 11.09.2025 | 229,70 | 230,70 | 229,70 | 230,70 | 0,35% | - |
| 10.09.2025 | 228,90 | 230,80 | 228,40 | 229,90 | 0,61% | 75,00 |
| 09.09.2025 | 226,30 | 228,60 | 226,30 | 228,50 | 0,88% | 16,00 |
| 08.09.2025 | 225,00 | 227,10 | 224,90 | 226,50 | 1,12% | 25,00 |
| 05.09.2025 | 223,60 | 224,00 | 223,60 | 224,00 | 0,54% | 7,00 |
| 04.09.2025 | 221,40 | 223,00 | 221,40 | 222,80 | 1,09% | 37,00 |
| 03.09.2025 | 220,20 | 220,80 | 220,20 | 220,40 | 0,92% | 7,00 |
| 02.09.2025 | 224,60 | 224,80 | 218,40 | 218,40 | -2,93% | 23,00 |
| 01.09.2025 | 223,40 | 226,20 | 223,40 | 225,00 | 1,17% | 70,00 |
| 29.08.2025 | 224,80 | 230,40 | 220,00 | 222,40 | -0,80% | 376,00 |
| 28.08.2025 | 223,40 | 224,20 | 223,40 | 224,20 | 0,36% | 2,00 |
| 27.08.2025 | 223,40 | 223,40 | 223,40 | 223,40 | -0,18% | 1,00 |
| 26.08.2025 | 224,40 | 225,00 | 222,40 | 223,80 | -1,41% | 70,00 |
| 25.08.2025 | 228,40 | 228,60 | 227,00 | 227,00 | -0,96% | 7,00 |
| 22.08.2025 | 229,20 | 229,20 | 229,20 | 229,20 | 0,79% | 1,00 |
| 21.08.2025 | 227,00 | 227,40 | 227,00 | 227,40 | -0,96% | 2,00 |
| 20.08.2025 | 229,60 | 230,00 | 229,60 | 229,60 | -0,95% | 23,00 |
| 19.08.2025 | 231,80 | 231,80 | 231,80 | 231,80 | 1,22% | 3,00 |
| 18.08.2025 | 229,40 | 229,40 | 227,80 | 229,00 | -0,09% | 11,00 |
| 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 |