262,900€
-0,45%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 263,50 | 264,10 | 260,70 | 262,90 | -0,45% | - |
| 29.10.2026 | 264,50 | 266,60 | 263,00 | 264,10 | -0,15% | 13,00 |
| 28.10.2026 | 264,70 | 266,10 | 263,10 | 264,50 | -0,23% | - |
| 27.10.2026 | 260,70 | 265,50 | 260,10 | 265,10 | 1,61% | - |
| 26.10.2026 | 258,40 | 261,70 | 258,20 | 260,90 | 2,84% | - |
| 23.10.2026 | 254,70 | 256,40 | 252,00 | 253,70 | -0,39% | - |
| 22.10.2026 | 261,10 | 261,30 | 254,30 | 254,70 | -2,53% | 60,00 |
| 21.10.2026 | 261,70 | 262,50 | 260,10 | 261,30 | -0,08% | 13,00 |
| 20.10.2026 | 261,30 | 262,50 | 257,70 | 261,50 | 0,08% | - |
| 19.10.2026 | 262,30 | 262,50 | 259,70 | 261,30 | 0,00% | 29,00 |
| 16.10.2026 | 261,70 | 263,30 | 260,50 | 261,30 | 0,00% | 8.020,00 |
| 15.10.2026 | 260,90 | 261,30 | 260,90 | 261,30 | -0,31% | 24,00 |
| 14.10.2026 | 263,70 | 265,10 | 261,70 | 262,10 | -0,68% | 13,00 |
| 13.10.2026 | 261,50 | 264,40 | 261,50 | 263,90 | 0,84% | - |
| 12.10.2026 | 261,50 | 263,20 | 260,90 | 261,70 | 0,23% | - |
| 09.10.2026 | 260,90 | 263,10 | 260,30 | 261,10 | 0,54% | 673,00 |
| 08.10.2026 | 255,70 | 259,90 | 252,70 | 259,70 | 1,25% | 146,00 |
| 07.10.2026 | 260,30 | 261,90 | 255,90 | 256,50 | -1,69% | 112,00 |
| 06.10.2026 | 260,70 | 262,70 | 259,10 | 260,90 | 0,00% | 126,00 |
| 05.10.2026 | 261,50 | 263,00 | 258,60 | 260,90 | -0,91% | 28,00 |
| 02.10.2026 | 261,70 | 264,30 | 260,60 | 263,30 | 0,84% | - |
| 01.10.2026 | 264,30 | 264,50 | 259,70 | 261,10 | -0,99% | - |
| 30.09.2026 | 269,50 | 269,50 | 263,50 | 263,70 | -1,71% | 22,00 |
| 29.09.2026 | 270,30 | 270,90 | 266,80 | 268,30 | -1,03% | 13,00 |
| 28.09.2026 | 269,90 | 272,90 | 269,50 | 271,10 | 0,00% | 51,00 |
| 25.09.2026 | 270,50 | 272,50 | 269,00 | 271,10 | 0,37% | - |
| 24.09.2026 | 269,50 | 271,10 | 268,00 | 270,10 | -0,07% | - |
| 23.09.2026 | 272,70 | 273,50 | 268,10 | 270,30 | -1,10% | 89,00 |
| 22.09.2026 | 274,30 | 276,70 | 272,30 | 273,30 | -0,51% | 77,00 |
| 21.09.2026 | 273,50 | 277,10 | 273,10 | 274,70 | 1,10% | 101,00 |
| 18.09.2026 | 274,10 | 274,10 | 270,90 | 271,70 | -0,88% | 28,00 |
| 17.09.2026 | 273,50 | 276,40 | 273,30 | 274,10 | 0,59% | 84,00 |
| 16.09.2026 | 269,90 | 274,60 | 269,50 | 272,50 | 1,04% | - |
| 15.09.2026 | 267,90 | 270,60 | 264,80 | 269,70 | 0,60% | 181,00 |
| 14.09.2026 | 271,10 | 271,50 | 267,60 | 268,10 | -1,40% | 14,00 |
| 11.09.2026 | 268,30 | 273,20 | 268,30 | 271,90 | 1,34% | - |
| 10.09.2026 | 269,90 | 270,10 | 266,30 | 268,30 | -0,37% | - |
| 09.09.2026 | 274,50 | 275,50 | 268,00 | 269,30 | -1,75% | - |
| 08.09.2026 | 274,10 | 275,70 | 271,80 | 274,10 | -0,22% | 1.129,00 |
| 07.09.2026 | 277,90 | 278,50 | 274,20 | 274,70 | -2,21% | 813,00 |
| 04.09.2026 | 272,90 | 281,40 | 272,50 | 280,90 | 3,01% | 132,00 |
| 03.09.2026 | 268,70 | 273,10 | 266,30 | 272,70 | 1,64% | 65,00 |
| 02.09.2026 | 270,30 | 272,70 | 267,90 | 268,30 | -0,74% | - |
| 01.09.2026 | 274,10 | 274,30 | 268,80 | 270,30 | -1,03% | 19,00 |
| 31.08.2026 | 279,10 | 279,30 | 268,50 | 273,10 | -2,08% | 13,00 |
| 28.08.2026 | 261,50 | 280,70 | 261,50 | 278,90 | 7,81% | 980,00 |
| 27.08.2026 | 262,30 | 262,50 | 257,40 | 258,70 | -1,45% | - |
| 26.08.2026 | 258,50 | 264,70 | 258,50 | 262,50 | 1,55% | - |
| 25.08.2026 | 258,10 | 259,50 | 257,10 | 258,50 | 0,39% | - |
| 24.08.2026 | 257,10 | 259,40 | 256,90 | 257,50 | 0,00% | 40,00 |
| 21.08.2026 | 257,50 | 259,70 | 256,20 | 257,50 | 0,00% | 116,00 |
| 20.08.2026 | 257,50 | 258,50 | 257,10 | 257,50 | -0,92% | - |
| 19.08.2026 | 260,30 | 261,60 | 259,20 | 259,90 | -9,98% | - |
| 05.05.2026 | 280,70 | 289,50 | 280,10 | 288,70 | 3,07% | 324,00 |
| 04.05.2026 | 280,90 | 282,60 | 277,80 | 280,10 | -0,21% | 144,00 |
| 30.04.2026 | 272,90 | 281,30 | 271,90 | 280,70 | 2,26% | 29,00 |
| 29.04.2026 | 277,10 | 277,30 | 273,00 | 274,50 | -0,58% | 14,00 |
| 28.04.2026 | 273,30 | 277,20 | 273,10 | 276,10 | 0,88% | - |
| 27.04.2026 | 275,30 | 277,00 | 272,80 | 273,70 | -1,01% | - |
| 24.04.2026 | 275,90 | 278,40 | 274,60 | 276,50 | 0,36% | 290,00 |
| 23.04.2026 | 274,50 | 278,30 | 272,30 | 275,50 | -0,36% | - |
| 22.04.2026 | 279,70 | 281,20 | 275,10 | 276,50 | -0,22% | 87,00 |
| 21.04.2026 | 282,10 | 282,90 | 276,50 | 277,10 | -1,63% | 64,00 |
| 20.04.2026 | 282,30 | 284,90 | 280,20 | 281,70 | -1,05% | 28,00 |
| 17.04.2026 | 277,70 | 285,90 | 275,70 | 284,70 | 2,74% | 170,00 |
| 16.04.2026 | 280,10 | 282,00 | 276,50 | 277,10 | -0,79% | 165,00 |
| 15.04.2026 | 282,90 | 283,80 | 278,10 | 279,30 | -1,76% | 17,00 |
| 14.04.2026 | 281,90 | 284,50 | 281,90 | 284,30 | 0,57% | 14,00 |
| 13.04.2026 | 278,70 | 282,70 | 278,30 | 282,70 | 0,21% | - |
| 10.04.2026 | 284,10 | 285,30 | 280,60 | 282,10 | -0,70% | 930,00 |
| 09.04.2026 | 281,30 | 284,50 | 280,20 | 284,10 | 0,50% | 348,00 |
| 08.04.2026 | 273,60 | 283,10 | 272,90 | 282,70 | 3,29% | 145,00 |
| 07.04.2026 | 272,30 | 275,70 | 269,70 | 273,70 | 0,15% | 133,00 |
| 02.04.2026 | 265,30 | 273,50 | 265,30 | 273,30 | 0,74% | - |
| 01.04.2026 | 267,70 | 272,50 | 265,70 | 271,30 | 1,65% | 87,00 |
| 31.03.2026 | 262,90 | 267,70 | 260,40 | 266,90 | 2,77% | 40,00 |
| 30.03.2026 | 259,10 | 262,60 | 258,50 | 259,70 | 0,23% | 15,00 |
| 27.03.2026 | 262,90 | 262,90 | 256,90 | 259,10 | -1,07% | 186,00 |
| 26.03.2026 | 263,50 | 265,20 | 260,50 | 261,90 | -1,28% | - |
| 25.03.2026 | 265,70 | 267,80 | 264,90 | 265,30 | -0,08% | - |
| 24.03.2026 | 260,50 | 266,50 | 260,50 | 265,50 | 1,07% | - |
| 23.03.2026 | 252,50 | 266,80 | 248,60 | 262,70 | 2,74% | 330,00 |
| 20.03.2026 | 264,90 | 266,30 | 253,90 | 255,70 | -3,51% | 58,00 |
| 19.03.2026 | 272,10 | 272,50 | 262,10 | 265,00 | -2,47% | 624,00 |
| 18.03.2026 | 269,10 | 272,70 | 268,00 | 271,70 | 1,95% | 28,00 |
| 17.03.2026 | 266,50 | 268,80 | 266,10 | 266,50 | -0,67% | 115,00 |
| 16.03.2026 | 269,30 | 271,30 | 265,50 | 268,30 | 0,52% | 20,00 |
| 13.03.2026 | 269,70 | 271,20 | 266,40 | 266,90 | -0,96% | - |
| 12.03.2026 | 271,30 | 273,20 | 268,40 | 269,50 | -1,61% | - |
| 11.03.2026 | 272,30 | 275,30 | 269,90 | 273,90 | 0,81% | - |
| 10.03.2026 | 270,30 | 277,50 | 270,10 | 271,70 | 0,07% | 347,00 |
| 09.03.2026 | 271,60 | 273,90 | 263,80 | 271,50 | -2,23% | 423,00 |
| 06.03.2026 | 280,50 | 280,70 | 272,70 | 277,70 | -0,57% | 259,00 |
| 05.03.2026 | 275,70 | 281,70 | 275,10 | 279,30 | 0,29% | 417,00 |
| 04.03.2026 | 274,90 | 279,00 | 271,80 | 278,50 | 0,51% | 14,00 |
| 03.03.2026 | 280,10 | 280,50 | 269,60 | 277,10 | -2,05% | 387,00 |
| 02.03.2026 | 282,40 | 284,50 | 277,20 | 282,90 | -2,21% | 480,00 |
| 27.02.2026 | 304,30 | 304,30 | 288,50 | 289,30 | -3,02% | 416,00 |
| 26.02.2026 | 294,50 | 298,70 | 292,90 | 298,30 | 1,08% | 120,00 |
| 25.02.2026 | 293,50 | 295,50 | 292,50 | 295,10 | 0,48% | 1.089,00 |