228,700€
0,70%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 227,10 | 229,50 | 226,70 | 229,30 | 0,97% | - |
| 15.05.2025 | 229,50 | 229,50 | 225,50 | 227,10 | -1,05% | - |
| 14.05.2025 | 226,10 | 229,70 | 225,70 | 229,50 | 1,50% | - |
| 13.05.2025 | 224,10 | 227,50 | 223,10 | 226,10 | 0,58% | - |
| 12.05.2025 | 227,00 | 228,10 | 222,90 | 224,80 | -0,35% | - |
| 09.05.2025 | 223,50 | 226,00 | 223,50 | 225,60 | 0,94% | - |
| 08.05.2025 | 222,30 | 224,70 | 221,10 | 223,50 | 0,09% | - |
| 07.05.2025 | 220,30 | 223,70 | 220,20 | 223,30 | 1,36% | - |
| 06.05.2025 | 218,70 | 221,50 | 218,50 | 220,30 | 0,64% | - |
| 05.05.2025 | 219,70 | 221,90 | 217,70 | 218,90 | -0,36% | - |
| 02.05.2025 | 217,40 | 220,10 | 215,00 | 219,70 | 1,52% | - |
| 30.04.2025 | 211,80 | 216,60 | 211,00 | 216,40 | 2,22% | - |
| 29.04.2025 | 212,40 | 213,00 | 210,30 | 211,70 | -0,42% | - |
| 28.04.2025 | 212,00 | 212,90 | 211,00 | 212,60 | 0,14% | - |
| 25.04.2025 | 210,90 | 212,30 | 209,30 | 212,30 | 0,81% | - |
| 24.04.2025 | 209,80 | 210,60 | 206,50 | 210,60 | 1,74% | - |
| 23.04.2025 | 205,00 | 207,40 | 202,50 | 207,00 | 0,98% | - |
| 22.04.2025 | 201,10 | 205,40 | 200,70 | 205,00 | 1,64% | - |
| 17.04.2025 | 200,10 | 203,50 | 199,50 | 201,70 | 0,70% | - |
| 16.04.2025 | 198,40 | 203,10 | 195,55 | 200,30 | 0,70% | - |
| 15.04.2025 | 196,10 | 199,80 | 195,55 | 198,90 | 1,48% | - |
| 14.04.2025 | 194,90 | 197,00 | 193,55 | 196,00 | 0,62% | - |
| 11.04.2025 | 191,40 | 195,40 | 188,75 | 194,80 | 1,75% | - |
| 10.04.2025 | 198,45 | 198,45 | 186,00 | 191,45 | -3,62% | - |
| 09.04.2025 | 181,10 | 199,85 | 178,55 | 198,65 | 9,48% | 302,00 |
| 08.04.2025 | 181,40 | 189,85 | 178,85 | 181,45 | -0,03% | - |
| 07.04.2025 | 183,55 | 186,70 | 172,70 | 181,50 | -2,76% | - |
| 04.04.2025 | 201,10 | 201,60 | 186,65 | 186,65 | -7,19% | - |
| 03.04.2025 | 202,00 | 203,00 | 199,00 | 201,10 | -1,61% | - |
| 02.04.2025 | 201,70 | 204,70 | 200,90 | 204,40 | 1,34% | - |
| 01.04.2025 | 200,90 | 202,40 | 199,15 | 201,70 | 0,40% | - |
| 31.03.2025 | 202,90 | 203,00 | 199,15 | 200,90 | -1,37% | - |
| 28.03.2025 | 202,00 | 206,80 | 202,00 | 203,70 | -0,97% | - |
| 27.03.2025 | 205,30 | 206,10 | 204,40 | 205,70 | 0,00% | 6,00 |
| 26.03.2025 | 207,60 | 208,00 | 205,30 | 205,70 | -0,92% | - |
| 25.03.2025 | 205,70 | 208,00 | 205,00 | 207,60 | 0,83% | - |
| 24.03.2025 | 203,30 | 206,10 | 203,30 | 205,90 | 1,28% | - |
| 21.03.2025 | 203,20 | 203,60 | 201,40 | 203,30 | -0,05% | - |
| 20.03.2025 | 202,00 | 203,80 | 201,00 | 203,40 | 0,69% | - |
| 19.03.2025 | 199,85 | 202,60 | 198,70 | 202,00 | 1,15% | - |
| 18.03.2025 | 200,30 | 200,50 | 198,20 | 199,70 | -0,30% | - |
| 17.03.2025 | 197,50 | 200,50 | 196,65 | 200,30 | 1,26% | - |
| 14.03.2025 | 196,55 | 198,30 | 195,35 | 197,80 | 0,97% | - |
| 13.03.2025 | 193,85 | 198,30 | 193,55 | 195,90 | 0,62% | - |
| 12.03.2025 | 192,20 | 195,30 | 190,35 | 194,70 | 1,56% | - |
| 11.03.2025 | 196,35 | 197,05 | 189,85 | 191,70 | -2,22% | - |
| 10.03.2025 | 200,20 | 200,20 | 194,35 | 196,05 | -2,07% | - |
| 07.03.2025 | 197,05 | 200,20 | 195,30 | 200,20 | 1,50% | 6,00 |
| 06.03.2025 | 200,90 | 202,10 | 196,85 | 197,25 | -1,91% | - |
| 05.03.2025 | 198,50 | 201,30 | 198,00 | 201,10 | 1,46% | - |
| 04.03.2025 | 198,05 | 200,05 | 195,20 | 198,20 | 0,13% | - |
| 03.03.2025 | 196,30 | 201,30 | 195,80 | 197,95 | 1,20% | - |
| 28.02.2025 | 196,70 | 196,90 | 193,35 | 195,60 | -0,81% | - |
| 27.02.2025 | 196,75 | 198,80 | 196,60 | 197,20 | 0,18% | - |
| 26.02.2025 | 194,80 | 198,40 | 194,80 | 196,85 | 1,21% | - |
| 25.02.2025 | 195,65 | 195,75 | 193,20 | 194,50 | -0,44% | - |
| 24.02.2025 | 196,25 | 197,35 | 195,25 | 195,35 | 0,31% | - |
| 21.02.2025 | 194,60 | 196,65 | 194,15 | 194,75 | 0,08% | - |
| 20.02.2025 | 193,40 | 195,75 | 193,40 | 194,60 | 0,59% | - |
| 19.02.2025 | 194,25 | 195,15 | 193,05 | 193,45 | -0,39% | - |
| 18.02.2025 | 195,10 | 195,45 | 193,50 | 194,20 | -0,46% | - |
| 17.02.2025 | 192,85 | 195,20 | 192,85 | 195,10 | 1,11% | - |
| 14.02.2025 | 193,05 | 195,40 | 192,95 | 192,95 | -0,10% | - |
| 13.02.2025 | 194,10 | 195,25 | 192,65 | 193,15 | -0,44% | 129,00 |
| 12.02.2025 | 192,00 | 194,30 | 191,70 | 194,00 | 1,09% | - |
| 11.02.2025 | 191,60 | 192,80 | 191,20 | 191,90 | 0,16% | - |
| 10.02.2025 | 190,55 | 192,50 | 190,35 | 191,60 | 0,87% | - |
| 07.02.2025 | 186,75 | 190,80 | 186,55 | 189,95 | 1,71% | - |
| 06.02.2025 | 186,15 | 187,50 | 184,65 | 186,75 | 0,32% | - |
| 05.02.2025 | 185,15 | 186,25 | 183,40 | 186,15 | 0,54% | - |
| 04.02.2025 | 185,40 | 186,25 | 184,55 | 185,15 | -0,13% | - |
| 03.02.2025 | 182,05 | 186,10 | 181,20 | 185,40 | -0,62% | - |
| 31.01.2025 | 187,85 | 188,60 | 186,25 | 186,55 | -0,69% | - |
| 30.01.2025 | 185,25 | 189,10 | 184,85 | 187,85 | 1,57% | - |
| 29.01.2025 | 186,45 | 187,45 | 184,40 | 184,95 | -0,48% | - |
| 28.01.2025 | 184,65 | 186,20 | 183,55 | 185,85 | 0,43% | - |
| 27.01.2025 | 183,00 | 185,40 | 181,75 | 185,05 | 0,52% | - |
| 24.01.2025 | 196,15 | 196,45 | 182,30 | 184,10 | -6,10% | 2,00 |
| 23.01.2025 | 193,95 | 196,15 | 193,95 | 196,05 | 1,03% | - |
| 22.01.2025 | 193,65 | 196,15 | 193,35 | 194,05 | 0,26% | - |
| 21.01.2025 | 193,05 | 193,65 | 191,85 | 193,55 | 0,21% | - |
| 20.01.2025 | 193,05 | 193,45 | 191,55 | 193,15 | 0,05% | - |
| 17.01.2025 | 190,35 | 193,90 | 190,15 | 193,05 | 1,42% | - |
| 16.01.2025 | 188,65 | 190,85 | 188,15 | 190,35 | 0,85% | - |
| 15.01.2025 | 192,25 | 193,65 | 187,15 | 188,75 | -1,77% | - |
| 14.01.2025 | 193,95 | 194,15 | 191,65 | 192,15 | -0,57% | - |
| 13.01.2025 | 194,15 | 194,15 | 191,95 | 193,25 | -0,41% | - |
| 10.01.2025 | 195,05 | 195,70 | 193,50 | 194,05 | -0,59% | - |
| 09.01.2025 | 194,95 | 195,55 | 193,90 | 195,20 | 0,05% | - |
| 08.01.2025 | 196,90 | 198,25 | 193,50 | 195,10 | -0,94% | - |
| 07.01.2025 | 194,55 | 197,65 | 194,35 | 196,95 | 1,23% | - |
| 06.01.2025 | 194,65 | 196,10 | 193,20 | 194,55 | 0,31% | - |
| 03.01.2025 | 192,45 | 194,25 | 192,45 | 193,95 | 0,78% | - |
| 02.01.2025 | 189,80 | 193,65 | 189,80 | 192,45 | 1,42% | - |
| 30.12.2024 | 189,85 | 190,20 | 188,75 | 189,75 | 0,21% | - |
| 27.12.2024 | 188,05 | 190,40 | 187,85 | 189,35 | 0,80% | - |
| 23.12.2024 | 186,45 | 188,05 | 185,50 | 187,85 | 0,86% | - |
| 20.12.2024 | 187,05 | 187,25 | 184,40 | 186,25 | -0,43% | - |
| 19.12.2024 | 185,90 | 187,65 | 184,95 | 187,05 | 0,62% | - |
| 18.12.2024 | 188,35 | 189,85 | 185,00 | 185,90 | -1,30% | - |