291,300€
0,62%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 289,30 | 294,50 | 288,50 | 293,70 | 1,80% | 736,00 |
| 23.02.2026 | 288,50 | 289,50 | 286,80 | 288,50 | -0,28% | 318,00 |
| 20.02.2026 | 288,10 | 289,50 | 284,00 | 289,30 | 0,49% | 71,00 |
| 19.02.2026 | 275,70 | 289,30 | 275,50 | 287,90 | 4,43% | 307,00 |
| 18.02.2026 | 275,50 | 277,30 | 274,00 | 275,70 | 0,07% | 56,00 |
| 17.02.2026 | 270,30 | 275,90 | 269,50 | 275,50 | 1,55% | - |
| 16.02.2026 | 269,70 | 271,30 | 267,30 | 271,30 | 1,12% | 15,00 |
| 13.02.2026 | 268,10 | 268,90 | 265,50 | 268,30 | 0,00% | 60,00 |
| 12.02.2026 | 267,30 | 271,90 | 266,50 | 268,30 | 0,45% | 240,00 |
| 11.02.2026 | 263,90 | 267,50 | 263,50 | 267,10 | 1,29% | - |
| 10.02.2026 | 265,90 | 266,50 | 262,80 | 263,70 | -0,98% | 367,00 |
| 09.02.2026 | 264,50 | 266,50 | 261,00 | 266,30 | 0,91% | 521,00 |
| 06.02.2026 | 256,90 | 264,80 | 256,50 | 263,90 | 2,80% | 40,00 |
| 05.02.2026 | 255,30 | 258,30 | 254,00 | 256,70 | 0,86% | 240,00 |
| 04.02.2026 | 257,10 | 259,50 | 253,50 | 254,50 | -0,93% | 192,00 |
| 03.02.2026 | 252,70 | 257,50 | 252,60 | 256,90 | 1,82% | 946,00 |
| 02.02.2026 | 253,30 | 260,30 | 247,70 | 252,30 | 0,16% | 246,00 |
| 30.01.2026 | 248,90 | 253,90 | 247,20 | 251,90 | 0,88% | 75,00 |
| 29.01.2026 | 246,50 | 249,70 | 246,30 | 249,70 | 1,55% | 129,00 |
| 28.01.2026 | 246,30 | 246,70 | 244,40 | 245,90 | -0,08% | - |
| 27.01.2026 | 240,90 | 253,00 | 240,10 | 246,10 | 2,50% | 1.570,00 |
| 26.01.2026 | 238,50 | 241,80 | 238,50 | 240,10 | 0,50% | - |
| 23.01.2026 | 239,50 | 239,80 | 238,20 | 238,90 | -0,42% | - |
| 22.01.2026 | 239,50 | 241,40 | 238,30 | 239,90 | 0,42% | - |
| 21.01.2026 | 237,30 | 239,90 | 234,00 | 238,90 | 1,10% | 15,00 |
| 20.01.2026 | 238,10 | 238,10 | 234,10 | 236,30 | -1,01% | - |
| 19.01.2026 | 236,00 | 239,20 | 235,10 | 238,70 | -0,58% | 50,00 |
| 16.01.2026 | 241,10 | 241,90 | 239,60 | 240,10 | -0,33% | - |
| 15.01.2026 | 240,70 | 242,30 | 238,60 | 240,90 | 0,58% | - |
| 14.01.2026 | 236,50 | 239,50 | 236,50 | 239,50 | 1,27% | 14,00 |
| 13.01.2026 | 238,70 | 238,90 | 233,80 | 236,50 | -0,92% | - |
| 12.01.2026 | 237,50 | 238,70 | 236,20 | 238,70 | 0,34% | 65,00 |
| 09.01.2026 | 239,10 | 239,30 | 236,50 | 237,90 | -0,67% | 1.200,00 |
| 08.01.2026 | 239,30 | 239,90 | 238,30 | 239,50 | -0,25% | - |
| 07.01.2026 | 235,70 | 240,50 | 235,50 | 240,10 | 1,87% | 14,00 |
| 06.01.2026 | 237,90 | 237,90 | 234,70 | 235,70 | -0,76% | 120,00 |
| 05.01.2026 | 233,90 | 237,70 | 232,80 | 237,50 | 1,80% | 1.022,00 |
| 02.01.2026 | 231,10 | 233,70 | 231,10 | 233,30 | 0,73% | 15,00 |
| 30.12.2025 | 229,70 | 231,80 | 229,50 | 231,60 | 0,83% | - |
| 29.12.2025 | 231,30 | 231,50 | 228,70 | 229,70 | 0,17% | - |
| 23.12.2025 | 231,50 | 231,50 | 228,60 | 229,30 | -1,04% | - |
| 22.12.2025 | 229,70 | 231,70 | 228,90 | 231,70 | 0,87% | 15,00 |
| 19.12.2025 | 229,10 | 230,60 | 228,80 | 229,70 | 0,44% | 360,00 |
| 18.12.2025 | 228,30 | 229,70 | 228,10 | 228,70 | 0,48% | - |
| 17.12.2025 | 232,30 | 232,70 | 227,50 | 227,60 | -1,94% | - |
| 16.12.2025 | 230,70 | 233,00 | 229,70 | 232,10 | 0,17% | - |
| 15.12.2025 | 229,10 | 232,20 | 228,70 | 231,70 | 1,49% | 45,00 |
| 12.12.2025 | 228,90 | 231,10 | 227,70 | 228,30 | -0,17% | 48,00 |
| 11.12.2025 | 226,90 | 229,30 | 226,90 | 228,70 | 0,00% | - |
| 10.12.2025 | 230,90 | 231,10 | 227,30 | 228,70 | -0,95% | 468,00 |
| 09.12.2025 | 230,90 | 231,60 | 229,70 | 230,90 | 0,09% | 80,00 |
| 08.12.2025 | 228,70 | 231,90 | 228,50 | 230,70 | 0,87% | 30,00 |
| 05.12.2025 | 227,50 | 231,80 | 224,90 | 228,70 | 0,62% | 147,00 |