214,500€
-0,23%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 215,20 | 215,60 | 214,30 | 214,40 | -0,28% | - |
| 02.07.2025 | 216,50 | 217,90 | 214,20 | 215,00 | -0,78% | - |
| 01.07.2025 | 217,30 | 219,00 | 216,10 | 216,70 | -0,37% | - |
| 30.06.2025 | 218,10 | 218,60 | 216,50 | 217,50 | -0,18% | - |
| 27.06.2025 | 217,20 | 218,40 | 215,20 | 217,90 | 0,32% | - |
| 26.06.2025 | 215,30 | 217,20 | 215,30 | 217,20 | 0,88% | - |
| 25.06.2025 | 215,50 | 216,60 | 213,70 | 215,30 | -0,09% | - |
| 24.06.2025 | 217,50 | 218,20 | 214,50 | 215,50 | 0,37% | - |
| 23.06.2025 | 213,50 | 215,10 | 212,10 | 214,70 | 0,37% | 14,00 |
| 20.06.2025 | 215,90 | 217,70 | 213,70 | 213,90 | -0,93% | - |
| 19.06.2025 | 221,30 | 221,30 | 214,50 | 215,90 | -2,53% | 23,00 |
| 18.06.2025 | 219,50 | 221,90 | 219,50 | 221,50 | 0,91% | - |
| 17.06.2025 | 221,70 | 223,60 | 218,80 | 219,50 | -1,17% | - |
| 16.06.2025 | 221,40 | 223,70 | 221,40 | 222,10 | 0,32% | - |
| 13.06.2025 | 223,00 | 224,20 | 220,50 | 221,40 | -1,69% | - |
| 12.06.2025 | 223,70 | 225,70 | 223,10 | 225,20 | 0,49% | - |
| 11.06.2025 | 225,50 | 226,60 | 223,90 | 224,10 | -0,62% | - |
| 10.06.2025 | 226,20 | 227,40 | 225,10 | 225,50 | -0,40% | - |
| 09.06.2025 | 226,70 | 227,90 | 225,80 | 226,40 | -0,13% | - |
| 06.06.2025 | 225,50 | 227,10 | 225,50 | 226,70 | 0,53% | - |
| 05.06.2025 | 224,70 | 226,70 | 224,00 | 225,50 | 0,53% | - |
| 04.06.2025 | 225,50 | 226,20 | 223,60 | 224,30 | -0,31% | - |
| 03.06.2025 | 227,10 | 227,10 | 224,70 | 225,00 | -1,01% | - |
| 02.06.2025 | 224,60 | 227,50 | 222,80 | 227,30 | 1,20% | - |
| 30.05.2025 | 224,30 | 226,40 | 222,70 | 224,60 | 0,13% | - |
| 29.05.2025 | 228,10 | 229,50 | 223,30 | 224,30 | -1,67% | - |
| 28.05.2025 | 230,40 | 230,40 | 226,80 | 228,10 | -1,00% | 4,00 |
| 27.05.2025 | 231,50 | 232,60 | 229,60 | 230,40 | -0,56% | - |
| 26.05.2025 | 230,10 | 233,90 | 230,10 | 231,70 | 0,70% | - |
| 23.05.2025 | 231,10 | 233,90 | 227,50 | 230,10 | -0,69% | - |
| 22.05.2025 | 233,70 | 236,00 | 226,80 | 231,70 | -0,90% | - |
| 21.05.2025 | 232,50 | 236,30 | 231,50 | 233,80 | 0,56% | - |
| 20.05.2025 | 229,50 | 233,40 | 228,70 | 232,50 | 1,31% | 50,00 |
| 19.05.2025 | 229,30 | 229,50 | 226,80 | 229,50 | 0,09% | - |
| 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% | - |