187,450€
-0,08%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 185,70 | 188,40 | 185,70 | 188,40 | 1,13% | 41,00 |
| 03.10.2024 | 186,30 | 186,30 | 186,30 | 186,30 | -0,85% | 8,00 |
| 02.10.2024 | 188,80 | 188,80 | 187,30 | 187,90 | -0,32% | 13,00 |
| 01.10.2024 | 191,20 | 191,20 | 188,50 | 188,50 | -1,05% | 69,00 |
| 30.09.2024 | 192,90 | 192,90 | 190,50 | 190,50 | -1,30% | 37,00 |
| 27.09.2024 | 192,00 | 193,00 | 192,00 | 193,00 | 0,42% | 21,00 |
| 26.09.2024 | 192,20 | 192,20 | 192,20 | 192,20 | 0,65% | 4,00 |
| 25.09.2024 | 190,55 | 191,70 | 190,20 | 190,95 | -0,03% | - |
| 24.09.2024 | 191,50 | 191,50 | 191,00 | 191,00 | 0,37% | 12,00 |
| 23.09.2024 | 189,30 | 190,40 | 188,90 | 190,30 | 0,74% | 177,00 |
| 20.09.2024 | 190,70 | 190,90 | 188,90 | 188,90 | -0,94% | 45,00 |
| 19.09.2024 | 191,00 | 191,00 | 190,70 | 190,70 | 1,49% | 31,00 |
| 18.09.2024 | 188,00 | 188,30 | 187,40 | 187,90 | 1,73% | 91,00 |
| 17.09.2024 | 183,60 | 184,70 | 183,60 | 184,70 | 0,82% | 11,00 |
| 16.09.2024 | 183,00 | 183,40 | 182,40 | 183,20 | 0,55% | 16,00 |
| 13.09.2024 | 182,20 | 182,20 | 182,20 | 182,20 | 0,39% | 1,00 |
| 12.09.2024 | 181,50 | 181,50 | 181,50 | 181,50 | -0,06% | 3,00 |
| 11.09.2024 | 182,00 | 182,00 | 181,60 | 181,60 | -0,60% | 4,00 |
| 10.09.2024 | 182,50 | 182,70 | 182,50 | 182,70 | -0,08% | 26,00 |
| 09.09.2024 | 180,75 | 183,15 | 180,55 | 182,85 | 0,74% | - |
| 06.09.2024 | 182,20 | 182,20 | 181,40 | 181,50 | -0,27% | 41,00 |
| 05.09.2024 | 182,40 | 182,40 | 182,00 | 182,00 | -0,05% | 5,00 |
| 04.09.2024 | 182,10 | 182,10 | 182,10 | 182,10 | -0,05% | 15,00 |
| 03.09.2024 | 181,60 | 182,20 | 181,60 | 182,20 | 0,66% | 2,00 |
| 02.09.2024 | 180,00 | 181,00 | 178,80 | 181,00 | 0,67% | 17,00 |
| 30.08.2024 | 177,40 | 179,80 | 177,40 | 179,80 | 3,99% | 72,00 |
| 29.08.2024 | 171,50 | 174,20 | 171,50 | 172,90 | 0,52% | 119,00 |
| 28.08.2024 | 172,00 | 172,00 | 172,00 | 172,00 | 0,00% | 5,00 |
| 27.08.2024 | 171,40 | 172,00 | 171,40 | 172,00 | 0,70% | 4,00 |
| 26.08.2024 | 170,80 | 170,80 | 170,80 | 170,80 | -0,70% | 1,00 |
| 23.08.2024 | 173,20 | 173,20 | 172,00 | 172,00 | -0,69% | 58,00 |
| 22.08.2024 | 173,20 | 173,20 | 173,00 | 173,20 | 0,41% | 53,00 |
| 21.08.2024 | 172,50 | 172,50 | 172,50 | 172,50 | 0,29% | 4,00 |
| 20.08.2024 | 172,00 | 172,00 | 172,00 | 172,00 | -1,04% | 1,00 |
| 19.08.2024 | 173,70 | 173,80 | 173,40 | 173,80 | 0,06% | 57,00 |
| 16.08.2024 | 173,50 | 173,70 | 173,20 | 173,70 | 0,64% | 5,00 |
| 15.08.2024 | 172,60 | 172,60 | 172,60 | 172,60 | 0,64% | 1,00 |
| 14.08.2024 | 171,70 | 171,70 | 171,50 | 171,50 | 0,12% | 20,00 |
| 13.08.2024 | 171,30 | 171,30 | 171,30 | 171,30 | 0,18% | 1,00 |
| 12.08.2024 | 171,30 | 171,30 | 171,00 | 171,00 | 0,65% | 6,00 |
| 09.08.2024 | 170,20 | 170,20 | 169,80 | 169,90 | 0,03% | 18,00 |
| 08.08.2024 | 168,85 | 170,45 | 168,55 | 169,85 | 0,32% | - |
| 07.08.2024 | 167,90 | 169,30 | 167,90 | 169,30 | 1,26% | 62,00 |
| 06.08.2024 | 166,30 | 167,70 | 166,30 | 167,20 | 0,78% | 50,00 |
| 05.08.2024 | 167,50 | 167,90 | 163,30 | 165,90 | -3,88% | 135,00 |
| 02.08.2024 | 172,80 | 174,00 | 168,00 | 172,60 | -2,49% | 309,00 |
| 01.08.2024 | 177,80 | 177,80 | 177,00 | 177,00 | -0,78% | 11,00 |
| 31.07.2024 | 179,20 | 179,20 | 178,00 | 178,40 | 0,45% | 8,00 |
| 30.07.2024 | 177,60 | 177,60 | 177,60 | 177,60 | 1,14% | 1,00 |
| 29.07.2024 | 175,60 | 175,60 | 175,60 | 175,60 | 0,80% | 15,00 |
| 26.07.2024 | 174,20 | 174,20 | 174,20 | 174,20 | 2,47% | 10,00 |
| 25.07.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 0,41% | 5,00 |
| 24.07.2024 | 169,30 | 169,30 | 169,30 | 169,30 | -0,59% | 1,00 |
| 23.07.2024 | 170,90 | 170,90 | 170,30 | 170,30 | -0,61% | 2,00 |
| 22.07.2024 | 169,45 | 171,45 | 169,35 | 171,35 | 1,45% | - |
| 19.07.2024 | 169,50 | 169,50 | 168,90 | 168,90 | -1,05% | 29,00 |
| 18.07.2024 | 170,20 | 170,70 | 170,20 | 170,70 | -0,35% | 41,00 |