12,320€
0,33%
Echtzeit-Aktienkurs Koninklijke BAM Groep N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke BAM Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 12,26 | 12,40 | 11,96 | 12,28 | -0,16% | 2.195,00 |
| 29.10.2026 | 12,33 | 12,33 | 12,15 | 12,30 | -0,16% | 752,00 |
| 28.10.2026 | 12,09 | 12,56 | 12,02 | 12,32 | 1,57% | 4.637,00 |
| 27.10.2026 | 11,83 | 12,13 | 11,83 | 12,13 | 1,93% | 208,00 |
| 26.10.2026 | 11,54 | 11,90 | 11,54 | 11,90 | 3,03% | 2.530,00 |
| 23.10.2026 | 11,52 | 11,68 | 11,45 | 11,55 | 0,00% | 932,00 |
| 22.10.2026 | 11,85 | 11,91 | 11,54 | 11,55 | -2,78% | 825,00 |
| 21.10.2026 | 11,78 | 11,90 | 11,75 | 11,88 | 0,85% | 1.258,00 |
| 20.10.2026 | 11,58 | 11,79 | 11,44 | 11,78 | 2,70% | 845,00 |
| 19.10.2026 | 11,35 | 11,48 | 11,35 | 11,47 | 1,06% | 2.020,00 |
| 16.10.2026 | 11,25 | 11,50 | 11,18 | 11,35 | 1,52% | 808,00 |
| 15.10.2026 | 11,27 | 11,27 | 10,89 | 11,18 | -1,41% | 4.750,00 |
| 14.10.2026 | 11,56 | 11,72 | 11,30 | 11,34 | -2,07% | 2.949,00 |
| 13.10.2026 | 11,67 | 11,83 | 11,50 | 11,58 | -0,77% | 2.154,00 |
| 12.10.2026 | 11,74 | 11,74 | 11,60 | 11,67 | -0,34% | 5.853,00 |
| 09.10.2026 | 11,79 | 11,84 | 11,63 | 11,71 | -0,26% | 1.481,00 |
| 08.10.2026 | 11,55 | 11,74 | 11,32 | 11,74 | 1,21% | 4.636,00 |
| 07.10.2026 | 12,05 | 12,08 | 11,57 | 11,60 | -3,65% | 1.921,00 |
| 06.10.2026 | 12,18 | 12,20 | 12,00 | 12,04 | -1,31% | 798,00 |
| 05.10.2026 | 12,50 | 12,51 | 12,08 | 12,20 | -2,71% | 1.639,00 |
| 02.10.2026 | 12,35 | 12,61 | 12,33 | 12,54 | 1,37% | 1.666,00 |
| 01.10.2026 | 12,67 | 12,68 | 12,30 | 12,37 | -2,52% | 1.096,00 |
| 30.09.2026 | 12,86 | 13,05 | 12,69 | 12,69 | -1,48% | 4.084,00 |
| 29.09.2026 | 12,80 | 13,13 | 12,76 | 12,88 | 0,55% | 3.215,00 |
| 28.09.2026 | 11,96 | 12,88 | 11,91 | 12,81 | 6,66% | 8.958,00 |
| 25.09.2026 | 12,08 | 12,17 | 11,89 | 12,01 | -0,17% | 2.382,00 |
| 24.09.2026 | 12,06 | 12,11 | 11,90 | 12,03 | -0,66% | 2.382,00 |
| 23.09.2026 | 12,20 | 12,22 | 11,95 | 12,11 | -0,33% | 969,00 |
| 22.09.2026 | 12,03 | 12,15 | 11,73 | 12,15 | 0,91% | 813,00 |
| 21.09.2026 | 11,79 | 12,07 | 11,79 | 12,04 | 2,64% | 1.202,00 |
| 18.09.2026 | 11,74 | 11,86 | 11,73 | 11,73 | -0,17% | 700,00 |
| 17.09.2026 | 11,60 | 11,79 | 11,60 | 11,75 | 1,73% | 683,00 |
| 16.09.2026 | 11,34 | 11,71 | 11,30 | 11,55 | 1,94% | 1.812,00 |
| 15.09.2026 | 11,13 | 11,33 | 11,10 | 11,33 | 1,34% | 314,00 |
| 14.09.2026 | 11,33 | 11,33 | 11,09 | 11,18 | -1,41% | 1.005,00 |
| 11.09.2026 | 11,12 | 11,36 | 11,12 | 11,34 | 1,98% | 1.253,00 |
| 10.09.2026 | 11,41 | 11,41 | 11,09 | 11,12 | -3,22% | 651,00 |
| 09.09.2026 | 11,53 | 11,53 | 11,49 | 11,49 | -1,37% | 78,00 |
| 08.09.2026 | 11,47 | 11,65 | 11,43 | 11,65 | 1,22% | 2.495,00 |
| 07.09.2026 | 11,38 | 11,61 | 11,38 | 11,51 | 0,35% | 1.587,00 |
| 04.09.2026 | 11,47 | 11,67 | 11,31 | 11,47 | -0,26% | 2.354,00 |
| 03.09.2026 | 11,49 | 11,50 | 11,31 | 11,50 | 0,09% | 1.207,00 |
| 02.09.2026 | 11,59 | 11,59 | 11,45 | 11,49 | -0,61% | 329,00 |
| 01.09.2026 | 11,67 | 11,77 | 11,56 | 11,56 | -0,43% | 303,00 |
| 31.08.2026 | 11,65 | 11,65 | 11,54 | 11,61 | -0,26% | 3.087,00 |
| 28.08.2026 | 11,50 | 11,66 | 11,47 | 11,64 | 1,57% | 564,00 |
| 27.08.2026 | 11,61 | 11,61 | 11,44 | 11,46 | -0,17% | 260,00 |
| 26.08.2026 | 11,54 | 11,63 | 11,47 | 11,48 | -0,17% | 873,00 |
| 25.08.2026 | 11,47 | 11,67 | 11,43 | 11,50 | 0,52% | 283,00 |
| 24.08.2026 | 11,57 | 11,58 | 11,39 | 11,44 | -1,38% | 430,00 |
| 21.08.2026 | 11,58 | 11,78 | 11,54 | 11,60 | 0,43% | 18,00 |
| 20.08.2026 | 11,61 | 11,70 | 11,53 | 11,55 | 0,00% | 324,00 |
| 19.08.2026 | 11,83 | 11,87 | 11,55 | 11,55 | -2,28% | 2.729,00 |
| 18.08.2026 | 11,84 | 11,87 | 11,75 | 11,82 | -0,59% | 1.890,00 |
| 17.08.2026 | 12,08 | 12,14 | 11,87 | 11,89 | -0,92% | 950,00 |
| 14.08.2026 | 11,97 | 12,08 | 11,88 | 12,00 | 0,17% | 1.548,00 |
| 13.08.2026 | 11,88 | 12,01 | 11,88 | 11,98 | 0,93% | 1.100,00 |
| 12.08.2026 | 11,79 | 11,96 | 11,75 | 11,87 | 0,85% | 4.316,00 |
| 11.08.2026 | 11,63 | 11,78 | 11,59 | 11,77 | 1,20% | 499,00 |
| 10.08.2026 | 11,41 | 11,72 | 11,41 | 11,63 | 1,93% | 2.439,00 |
| 07.08.2026 | 11,65 | 11,66 | 11,40 | 11,41 | -2,65% | 3.980,00 |
| 06.08.2026 | 11,87 | 11,87 | 11,62 | 11,72 | -1,26% | 626,00 |
| 05.08.2026 | 11,51 | 12,03 | 11,51 | 11,87 | 3,13% | 2.240,00 |
| 04.08.2026 | 11,64 | 11,70 | 11,51 | 11,51 | -0,78% | 1.643,00 |
| 03.08.2026 | 11,71 | 11,76 | 11,38 | 11,60 | -0,17% | 6.408,00 |
| 31.07.2026 | 11,54 | 11,82 | 11,49 | 11,62 | 1,22% | 1.642,00 |
| 30.07.2026 | 11,05 | 11,78 | 10,84 | 11,48 | 6,89% | 7.415,00 |
| 29.07.2026 | 10,65 | 10,84 | 10,45 | 10,74 | 0,56% | 2.883,00 |
| 28.07.2026 | 10,84 | 10,84 | 10,49 | 10,68 | -1,84% | 3.393,00 |
| 27.07.2026 | 11,17 | 11,17 | 10,85 | 10,88 | -1,09% | 725,00 |
| 24.07.2026 | 11,27 | 11,32 | 10,94 | 11,00 | -2,74% | 2.989,00 |
| 23.07.2026 | 11,43 | 11,43 | 11,31 | 11,31 | -1,05% | 58,00 |
| 22.07.2026 | 11,48 | 11,51 | 11,40 | 11,43 | -1,72% | 1.562,00 |
| 21.07.2026 | 11,45 | 11,76 | 11,45 | 11,63 | 1,31% | 5.532,00 |
| 20.07.2026 | 11,28 | 11,59 | 11,24 | 11,48 | 1,32% | 1.899,00 |
| 17.07.2026 | 11,30 | 11,33 | 11,14 | 11,33 | -1,65% | 3.476,00 |
| 16.07.2026 | 11,58 | 11,58 | 11,26 | 11,52 | -0,52% | 1.857,00 |
| 15.07.2026 | 11,50 | 11,58 | 11,42 | 11,58 | 0,87% | 394,00 |
| 14.07.2026 | 11,40 | 11,49 | 11,40 | 11,48 | -0,35% | 264,00 |
| 13.07.2026 | 11,79 | 11,79 | 11,52 | 11,52 | -3,36% | 2.144,00 |
| 10.07.2026 | 11,88 | 11,92 | 11,74 | 11,92 | -2,93% | 468,00 |
| 09.07.2026 | 11,90 | 12,47 | 11,90 | 12,28 | 4,24% | 4.285,00 |
| 08.07.2026 | 12,14 | 12,14 | 11,55 | 11,78 | -3,44% | 2.758,00 |
| 07.07.2026 | 12,45 | 12,45 | 12,13 | 12,20 | -2,71% | 1.049,00 |
| 06.07.2026 | 12,50 | 12,57 | 12,42 | 12,54 | -0,08% | 2.129,00 |
| 03.07.2026 | 12,09 | 12,55 | 11,93 | 12,55 | 5,37% | 2.659,00 |
| 02.07.2026 | 12,19 | 12,19 | 11,91 | 11,91 | -2,30% | 4.645,00 |
| 01.07.2026 | 12,28 | 12,33 | 12,10 | 12,19 | -0,81% | 162,00 |
| 30.06.2026 | 12,49 | 12,51 | 12,25 | 12,29 | -0,65% | 1.701,00 |
| 29.06.2026 | 12,59 | 12,59 | 12,31 | 12,37 | -1,04% | 561,00 |
| 26.06.2026 | 12,62 | 12,69 | 12,47 | 12,50 | -1,73% | 1.128,00 |
| 25.06.2026 | 12,43 | 12,90 | 12,40 | 12,72 | 3,16% | 4.089,00 |
| 24.06.2026 | 12,37 | 12,42 | 12,11 | 12,33 | -0,24% | 471,00 |
| 23.06.2026 | 12,34 | 12,41 | 12,12 | 12,36 | -0,64% | 1.099,00 |
| 22.06.2026 | 12,43 | 12,45 | 12,35 | 12,44 | 0,16% | 880,00 |
| 19.06.2026 | 12,48 | 12,53 | 12,36 | 12,42 | -0,96% | 1.017,00 |
| 18.06.2026 | 12,22 | 12,69 | 12,21 | 12,54 | 2,62% | 1.978,00 |
| 17.06.2026 | 12,01 | 12,29 | 11,96 | 12,22 | 1,75% | 549,00 |
| 16.06.2026 | 11,84 | 12,04 | 11,82 | 12,01 | 1,44% | 646,00 |
| 15.06.2026 | 11,44 | 11,95 | 11,44 | 11,84 | 4,04% | 1.990,00 |