289,100€
0,84%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 287,90 | 289,30 | 284,00 | 285,00 | -0,59% | - |
| 19.02.2026 | 275,70 | 289,30 | 275,50 | 286,70 | 3,99% | - |
| 18.02.2026 | 275,50 | 277,90 | 273,90 | 275,70 | 0,29% | - |
| 17.02.2026 | 271,30 | 275,10 | 269,50 | 274,90 | 1,33% | - |
| 16.02.2026 | 268,10 | 271,30 | 267,30 | 271,30 | 0,97% | - |
| 13.02.2026 | 269,00 | 269,30 | 265,50 | 268,70 | 0,22% | - |
| 12.02.2026 | 267,70 | 271,90 | 266,50 | 268,10 | 1,09% | 4,00 |
| 11.02.2026 | 263,70 | 265,80 | 263,50 | 265,20 | 0,34% | - |
| 10.02.2026 | 266,10 | 266,60 | 262,80 | 264,30 | -0,49% | - |
| 09.02.2026 | 263,90 | 266,50 | 261,00 | 265,60 | 1,18% | 1,00 |
| 06.02.2026 | 257,30 | 262,60 | 256,80 | 262,50 | 1,94% | - |
| 05.02.2026 | 254,90 | 258,70 | 254,10 | 257,50 | 1,10% | - |
| 04.02.2026 | 256,50 | 259,50 | 253,50 | 254,70 | -0,62% | - |
| 03.02.2026 | 252,10 | 257,40 | 252,10 | 256,30 | 2,81% | - |
| 02.02.2026 | 251,30 | 263,60 | 247,70 | 249,30 | -0,28% | - |
| 30.01.2026 | 249,50 | 250,50 | 247,20 | 250,00 | 0,52% | - |
| 29.01.2026 | 245,50 | 249,10 | 245,50 | 248,70 | 1,68% | - |
| 28.01.2026 | 246,00 | 248,10 | 244,40 | 244,60 | 0,37% | - |
| 27.01.2026 | 240,10 | 244,20 | 240,10 | 243,70 | 1,41% | - |
| 26.01.2026 | 238,70 | 241,80 | 237,90 | 240,30 | 0,25% | 2,00 |
| 23.01.2026 | 239,90 | 240,10 | 239,70 | 239,70 | -0,13% | - |
| 22.01.2026 | 239,30 | 240,90 | 238,40 | 240,00 | 0,38% | - |
| 21.01.2026 | 236,30 | 239,30 | 234,00 | 239,10 | 1,92% | - |
| 20.01.2026 | 238,70 | 238,70 | 234,10 | 234,60 | -1,64% | - |
| 19.01.2026 | 238,50 | 239,90 | 235,30 | 238,50 | -1,12% | - |
| 16.01.2026 | 240,90 | 241,90 | 240,60 | 241,20 | -0,08% | - |
| 15.01.2026 | 239,50 | 241,50 | 238,60 | 241,40 | 0,96% | - |
| 14.01.2026 | 236,10 | 239,10 | 236,10 | 239,10 | 1,40% | - |
| 13.01.2026 | 238,50 | 238,70 | 233,80 | 235,80 | -0,97% | - |
| 12.01.2026 | 237,50 | 238,40 | 236,20 | 238,10 | -0,42% | - |
| 09.01.2026 | 239,30 | 239,50 | 238,90 | 239,10 | 0,08% | - |
| 08.01.2026 | 239,50 | 239,80 | 238,50 | 238,90 | 0,76% | - |
| 07.01.2026 | 235,50 | 238,70 | 235,30 | 237,10 | 0,68% | 4,00 |
| 06.01.2026 | 237,30 | 237,80 | 234,70 | 235,50 | 0,86% | - |
| 05.01.2026 | 232,90 | 235,40 | 232,90 | 233,50 | 0,78% | - |
| 02.01.2026 | 231,50 | 232,40 | 231,40 | 231,70 | 0,61% | - |
| 30.12.2025 | 229,70 | 230,30 | 229,30 | 230,30 | 0,17% | - |
| 29.12.2025 | 229,30 | 232,00 | 228,70 | 229,90 | 0,44% | - |
| 23.12.2025 | 231,50 | 231,60 | 228,60 | 228,90 | -0,95% | - |
| 22.12.2025 | 229,70 | 231,50 | 228,90 | 231,10 | 0,52% | - |
| 19.12.2025 | 228,90 | 230,60 | 228,60 | 229,90 | 0,44% | - |
| 18.12.2025 | 227,80 | 229,50 | 227,80 | 228,90 | 0,35% | - |
| 17.12.2025 | 232,30 | 232,80 | 228,10 | 228,10 | -1,38% | - |
| 16.12.2025 | 231,10 | 233,00 | 229,90 | 231,30 | -0,17% | - |
| 15.12.2025 | 228,70 | 232,20 | 228,70 | 231,70 | 1,22% | - |
| 12.12.2025 | 228,90 | 229,30 | 228,90 | 228,90 | 0,09% | - |
| 11.12.2025 | 228,70 | 229,30 | 226,90 | 228,70 | 0,09% | 5,00 |
| 10.12.2025 | 230,60 | 231,00 | 227,10 | 228,50 | -1,04% | - |
| 09.12.2025 | 230,50 | 231,60 | 229,70 | 230,90 | -0,09% | - |
| 08.12.2025 | 228,70 | 231,90 | 228,30 | 231,10 | 0,79% | - |
| 05.12.2025 | 227,40 | 231,80 | 225,00 | 229,30 | 1,10% | - |
| 04.12.2025 | 217,10 | 227,60 | 217,10 | 226,80 | 4,66% | - |
| 03.12.2025 | 218,60 | 219,10 | 215,80 | 216,70 | -0,91% | - |
| 02.12.2025 | 219,10 | 220,30 | 217,60 | 218,70 | -0,50% | - |
| 01.12.2025 | 220,70 | 220,70 | 219,30 | 219,80 | -0,50% | - |
| 28.11.2025 | 218,80 | 220,90 | 218,80 | 220,90 | 0,91% | - |
| 27.11.2025 | 218,20 | 219,80 | 217,70 | 218,90 | 0,14% | - |
| 26.11.2025 | 219,70 | 220,80 | 217,50 | 218,60 | -0,41% | - |
| 25.11.2025 | 216,10 | 219,70 | 215,00 | 219,50 | 1,67% | - |
| 24.11.2025 | 213,80 | 216,60 | 213,80 | 215,90 | 0,98% | - |
| 21.11.2025 | 214,30 | 221,10 | 211,80 | 213,80 | -0,60% | - |
| 20.11.2025 | 219,20 | 220,90 | 214,50 | 215,10 | -1,69% | - |
| 19.11.2025 | 217,10 | 219,00 | 215,10 | 218,80 | 0,18% | - |
| 18.11.2025 | 220,10 | 220,10 | 218,30 | 218,40 | -1,58% | - |
| 17.11.2025 | 224,40 | 225,40 | 221,40 | 221,90 | -1,07% | - |
| 14.11.2025 | 226,30 | 227,10 | 222,90 | 224,30 | -0,71% | - |
| 13.11.2025 | 228,30 | 228,70 | 225,50 | 225,90 | -0,79% | - |
| 12.11.2025 | 225,70 | 228,10 | 224,80 | 227,70 | 1,16% | - |
| 11.11.2025 | 224,10 | 225,40 | 222,80 | 225,10 | 0,72% | 1,00 |
| 10.11.2025 | 212,30 | 223,70 | 212,30 | 223,50 | 5,87% | 15,00 |
| 07.11.2025 | 214,10 | 215,00 | 208,50 | 211,10 | -1,91% | 12,00 |
| 06.11.2025 | 216,10 | 216,10 | 215,20 | 215,20 | 0,47% | - |
| 05.11.2025 | 215,30 | 215,70 | 213,80 | 214,20 | -0,14% | - |
| 04.11.2025 | 217,10 | 217,10 | 214,10 | 214,50 | -0,83% | - |
| 03.11.2025 | 216,00 | 216,50 | 216,00 | 216,30 | -0,46% | - |
| 31.10.2025 | 217,70 | 217,70 | 217,10 | 217,30 | -0,37% | - |
| 30.10.2025 | 218,70 | 219,70 | 217,80 | 218,10 | -0,18% | - |
| 29.10.2025 | 218,80 | 219,70 | 217,30 | 218,50 | -0,18% | - |
| 28.10.2025 | 219,70 | 219,80 | 218,20 | 218,90 | -0,55% | - |
| 27.10.2025 | 218,70 | 220,30 | 218,70 | 220,10 | 1,71% | - |
| 24.10.2025 | 219,90 | 221,00 | 215,60 | 216,40 | -1,59% | - |
| 23.10.2025 | 216,80 | 219,90 | 216,10 | 219,90 | 2,42% | - |
| 22.10.2025 | 214,90 | 215,10 | 214,50 | 214,70 | 0,14% | - |
| 21.10.2025 | 216,50 | 216,60 | 214,00 | 214,40 | -0,97% | - |
| 20.10.2025 | 216,90 | 217,50 | 215,40 | 216,50 | 0,00% | - |
| 17.10.2025 | 218,10 | 218,10 | 214,80 | 216,50 | -0,05% | 11,00 |
| 16.10.2025 | 216,30 | 218,40 | 215,40 | 216,60 | 0,42% | 19,00 |
| 15.10.2025 | 220,30 | 221,10 | 215,50 | 215,70 | -1,73% | - |
| 14.10.2025 | 217,80 | 219,50 | 216,10 | 219,50 | 0,64% | - |
| 13.10.2025 | 217,90 | 219,50 | 216,60 | 218,10 | -0,09% | - |
| 10.10.2025 | 219,70 | 220,40 | 217,70 | 218,30 | -0,55% | - |
| 09.10.2025 | 219,20 | 221,10 | 219,10 | 219,50 | 0,00% | - |
| 08.10.2025 | 219,50 | 220,40 | 218,90 | 219,50 | 0,09% | - |
| 07.10.2025 | 217,30 | 221,00 | 216,80 | 219,30 | 1,34% | - |
| 06.10.2025 | 219,00 | 219,30 | 215,60 | 216,40 | -1,23% | - |
| 03.10.2025 | 221,00 | 222,30 | 218,10 | 219,10 | -0,95% | 1,00 |
| 02.10.2025 | 226,50 | 227,10 | 219,60 | 221,20 | -2,34% | 239,00 |
| 01.10.2025 | 218,30 | 226,50 | 217,90 | 226,50 | 4,33% | - |
| 30.09.2025 | 217,50 | 217,50 | 217,10 | 217,10 | -1,54% | - |
| 29.09.2025 | 219,50 | 220,80 | 219,50 | 220,50 | 0,46% | 50,00 |