187,400€
-0,43%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 187,95 | 188,60 | 187,10 | 187,40 | -0,43% | - |
| 03.12.2024 | 188,15 | 188,85 | 187,15 | 188,20 | 0,03% | - |
| 02.12.2024 | 187,10 | 188,40 | 185,95 | 188,15 | 0,08% | - |
| 29.11.2024 | 186,45 | 188,45 | 185,35 | 188,00 | 0,83% | - |
| 28.11.2024 | 185,50 | 187,05 | 185,15 | 186,45 | 0,51% | - |
| 27.11.2024 | 179,30 | 185,70 | 178,65 | 185,50 | 3,46% | - |
| 26.11.2024 | 181,20 | 181,20 | 178,85 | 179,30 | -1,05% | - |
| 25.11.2024 | 191,20 | 192,25 | 179,45 | 181,20 | -5,23% | - |
| 22.11.2024 | 188,75 | 191,20 | 187,85 | 191,20 | 1,30% | - |
| 21.11.2024 | 186,20 | 188,75 | 185,65 | 188,75 | 1,37% | - |
| 20.11.2024 | 185,60 | 186,85 | 184,60 | 186,20 | 0,68% | - |
| 19.11.2024 | 185,20 | 186,35 | 182,35 | 184,95 | -0,13% | - |
| 18.11.2024 | 186,80 | 187,20 | 184,15 | 185,20 | -0,86% | - |
| 15.11.2024 | 184,00 | 187,35 | 183,20 | 186,80 | 1,25% | - |
| 14.11.2024 | 182,25 | 185,15 | 181,60 | 184,50 | 1,23% | - |
| 13.11.2024 | 183,45 | 183,75 | 180,85 | 182,25 | -0,65% | - |
| 12.11.2024 | 185,10 | 186,50 | 182,70 | 183,45 | -1,74% | - |
| 11.11.2024 | 185,85 | 187,45 | 185,85 | 186,70 | 0,46% | - |
| 08.11.2024 | 187,30 | 187,50 | 184,85 | 185,85 | -0,77% | - |
| 07.11.2024 | 186,15 | 187,65 | 185,70 | 187,30 | 0,38% | - |
| 06.11.2024 | 187,85 | 190,85 | 185,30 | 186,60 | -0,93% | - |
| 05.11.2024 | 186,90 | 188,65 | 186,90 | 188,35 | 0,67% | - |
| 04.11.2024 | 187,40 | 188,65 | 186,70 | 187,10 | -0,16% | - |
| 01.11.2024 | 187,10 | 188,35 | 186,40 | 187,40 | 0,16% | - |
| 31.10.2024 | 187,90 | 187,90 | 185,95 | 187,10 | -0,43% | - |
| 30.10.2024 | 188,10 | 189,45 | 187,55 | 187,90 | -0,58% | - |
| 29.10.2024 | 190,65 | 191,65 | 188,80 | 189,00 | -1,00% | - |
| 28.10.2024 | 188,60 | 191,05 | 187,70 | 190,90 | 1,70% | - |
| 25.10.2024 | 187,70 | 189,45 | 186,80 | 187,70 | -0,11% | 10,00 |
| 24.10.2024 | 188,00 | 189,55 | 187,40 | 187,90 | -0,16% | - |
| 23.10.2024 | 189,50 | 189,50 | 187,40 | 188,20 | -0,58% | - |
| 22.10.2024 | 190,15 | 191,05 | 187,45 | 189,30 | -0,68% | - |
| 21.10.2024 | 191,00 | 191,05 | 189,45 | 190,60 | -0,21% | - |
| 18.10.2024 | 191,50 | 191,75 | 190,45 | 191,00 | -0,37% | - |
| 17.10.2024 | 191,15 | 192,05 | 190,70 | 191,70 | 0,29% | - |
| 16.10.2024 | 189,70 | 191,25 | 188,90 | 191,15 | 0,76% | - |
| 15.10.2024 | 189,55 | 190,55 | 188,75 | 189,70 | 0,08% | - |
| 14.10.2024 | 189,35 | 189,85 | 187,85 | 189,55 | 0,24% | - |
| 11.10.2024 | 188,10 | 189,55 | 187,45 | 189,10 | 0,53% | - |
| 10.10.2024 | 188,65 | 188,75 | 187,15 | 188,10 | -0,29% | - |
| 09.10.2024 | 187,15 | 188,75 | 186,45 | 188,65 | 0,91% | - |
| 08.10.2024 | 184,25 | 187,35 | 183,10 | 186,95 | 0,86% | - |
| 07.10.2024 | 189,15 | 189,15 | 184,45 | 185,35 | -1,67% | - |
| 04.10.2024 | 185,90 | 188,75 | 185,60 | 188,50 | 1,62% | - |
| 03.10.2024 | 187,60 | 187,85 | 185,25 | 185,50 | -1,22% | - |
| 02.10.2024 | 189,00 | 190,05 | 186,85 | 187,80 | -0,40% | - |
| 01.10.2024 | 191,15 | 191,50 | 187,85 | 188,55 | -1,26% | - |
| 30.09.2024 | 192,45 | 192,65 | 190,40 | 190,95 | -0,42% | - |
| 27.09.2024 | 192,60 | 193,25 | 191,05 | 191,75 | -0,44% | - |
| 26.09.2024 | 192,20 | 193,65 | 191,45 | 192,60 | 0,68% | - |
| 25.09.2024 | 191,60 | 191,75 | 189,95 | 191,30 | -0,16% | - |
| 24.09.2024 | 190,55 | 192,35 | 189,35 | 191,60 | 0,68% | - |
| 23.09.2024 | 189,50 | 190,65 | 188,65 | 190,30 | 0,42% | - |
| 20.09.2024 | 191,30 | 191,75 | 188,45 | 189,50 | -0,94% | - |
| 19.09.2024 | 188,35 | 192,65 | 188,35 | 191,30 | 1,46% | - |
| 18.09.2024 | 183,70 | 190,85 | 183,70 | 188,55 | 2,64% | - |
| 17.09.2024 | 184,15 | 184,95 | 183,00 | 183,70 | -0,11% | - |
| 16.09.2024 | 183,00 | 184,15 | 181,95 | 183,90 | 0,49% | - |
| 13.09.2024 | 182,35 | 183,10 | 181,35 | 183,00 | 0,36% | - |
| 12.09.2024 | 183,85 | 184,45 | 181,15 | 182,35 | -0,95% | - |
| 11.09.2024 | 182,45 | 184,30 | 181,25 | 184,10 | 1,04% | - |
| 10.09.2024 | 182,80 | 183,85 | 180,90 | 182,20 | -0,60% | - |
| 09.09.2024 | 180,90 | 183,30 | 180,50 | 183,30 | 2,23% | - |
| 06.09.2024 | 182,10 | 182,35 | 179,10 | 179,30 | -1,54% | - |
| 05.09.2024 | 181,60 | 182,70 | 180,15 | 182,10 | 0,11% | - |
| 04.09.2024 | 179,50 | 182,85 | 179,05 | 181,90 | 0,72% | - |
| 03.09.2024 | 181,90 | 182,25 | 180,25 | 180,60 | -0,71% | - |
| 02.09.2024 | 180,00 | 181,90 | 178,35 | 181,90 | 0,94% | 6,00 |
| 30.08.2024 | 172,15 | 180,30 | 172,15 | 180,20 | 4,80% | - |
| 29.08.2024 | 171,40 | 174,25 | 171,00 | 171,95 | 0,44% | - |
| 28.08.2024 | 171,80 | 172,35 | 170,80 | 171,20 | -0,35% | - |
| 27.08.2024 | 171,90 | 172,35 | 170,45 | 171,80 | -0,06% | - |
| 26.08.2024 | 171,40 | 172,75 | 170,35 | 171,90 | 0,06% | - |
| 23.08.2024 | 172,40 | 173,35 | 171,30 | 171,80 | -0,35% | - |
| 22.08.2024 | 172,80 | 173,75 | 172,20 | 172,40 | -0,23% | - |
| 21.08.2024 | 172,40 | 173,00 | 171,85 | 172,80 | 0,47% | - |
| 20.08.2024 | 173,70 | 174,05 | 171,60 | 172,00 | -0,86% | 30,00 |
| 19.08.2024 | 173,70 | 174,35 | 172,65 | 173,50 | -0,12% | - |
| 16.08.2024 | 173,80 | 174,30 | 172,85 | 173,70 | 0,06% | - |
| 15.08.2024 | 172,20 | 173,80 | 171,65 | 173,60 | 0,81% | - |
| 14.08.2024 | 171,60 | 172,40 | 171,15 | 172,20 | 0,35% | - |
| 13.08.2024 | 170,90 | 171,65 | 170,05 | 171,60 | 0,65% | - |
| 12.08.2024 | 170,90 | 171,90 | 170,15 | 170,50 | 0,00% | - |
| 09.08.2024 | 169,80 | 171,75 | 169,45 | 170,50 | 0,18% | - |
| 08.08.2024 | 168,25 | 170,45 | 167,45 | 170,20 | 1,64% | - |
| 07.08.2024 | 166,15 | 170,65 | 166,15 | 167,45 | 0,90% | - |
| 06.08.2024 | 166,05 | 168,85 | 165,55 | 165,95 | -0,42% | - |
| 05.08.2024 | 172,65 | 172,65 | 163,20 | 166,65 | -3,25% | - |
| 02.08.2024 | 172,50 | 174,65 | 167,90 | 172,25 | -1,20% | - |
| 01.08.2024 | 178,00 | 178,35 | 173,30 | 174,35 | -1,94% | - |
| 31.07.2024 | 177,75 | 179,80 | 177,00 | 177,80 | 0,25% | - |
| 30.07.2024 | 175,50 | 177,75 | 174,90 | 177,35 | 1,05% | - |
| 29.07.2024 | 175,90 | 176,15 | 174,15 | 175,50 | 0,11% | - |
| 26.07.2024 | 170,90 | 175,70 | 170,30 | 175,30 | 2,82% | - |
| 25.07.2024 | 168,40 | 171,60 | 167,00 | 170,50 | 0,89% | - |
| 24.07.2024 | 169,70 | 170,05 | 168,30 | 169,00 | -0,53% | - |
| 23.07.2024 | 171,55 | 171,75 | 169,25 | 169,90 | -1,08% | - |
| 22.07.2024 | 169,10 | 171,75 | 169,10 | 171,75 | 1,57% | 18,00 |
| 19.07.2024 | 170,70 | 171,10 | 168,25 | 169,10 | -1,17% | - |
| 18.07.2024 | 171,50 | 172,50 | 169,95 | 171,10 | -0,23% | - |