263,300€
-0,60%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 263,90 | 263,90 | 260,80 | 262,70 | -0,83% | - |
| 29.10.2026 | 264,50 | 265,00 | 263,40 | 264,90 | 0,08% | - |
| 28.10.2026 | 265,10 | 265,10 | 263,60 | 264,70 | -0,15% | - |
| 27.10.2026 | 260,70 | 265,50 | 260,00 | 265,10 | 1,45% | - |
| 26.10.2026 | 254,70 | 261,50 | 254,10 | 261,30 | 3,08% | - |
| 23.10.2026 | 253,50 | 256,40 | 252,00 | 253,50 | -0,71% | - |
| 22.10.2026 | 259,80 | 261,50 | 254,10 | 255,30 | -2,30% | - |
| 21.10.2026 | 261,50 | 262,50 | 260,00 | 261,30 | -0,42% | - |
| 20.10.2026 | 260,90 | 262,60 | 257,70 | 262,40 | 0,61% | - |
| 19.10.2026 | 260,90 | 262,60 | 259,70 | 260,80 | -0,08% | - |
| 16.10.2026 | 261,30 | 263,30 | 260,70 | 261,00 | 0,08% | - |
| 15.10.2026 | 261,90 | 264,50 | 259,20 | 260,80 | -0,34% | - |
| 14.10.2026 | 264,50 | 265,10 | 261,50 | 261,70 | -0,53% | - |
| 13.10.2026 | 261,50 | 264,40 | 261,30 | 263,10 | 0,69% | - |
| 12.10.2026 | 260,90 | 263,20 | 260,90 | 261,30 | 0,23% | - |
| 09.10.2026 | 260,10 | 263,10 | 260,10 | 260,70 | 0,77% | - |
| 08.10.2026 | 256,30 | 259,20 | 252,70 | 258,70 | 1,09% | - |
| 07.10.2026 | 260,50 | 261,90 | 255,90 | 255,90 | -2,18% | - |
| 06.10.2026 | 260,50 | 262,70 | 259,10 | 261,60 | 0,42% | 80,00 |
| 05.10.2026 | 262,50 | 263,00 | 258,60 | 260,50 | -1,06% | - |
| 02.10.2026 | 262,40 | 264,20 | 260,60 | 263,30 | 0,92% | - |
| 01.10.2026 | 263,70 | 264,30 | 259,70 | 260,90 | -1,29% | 21,00 |
| 30.09.2026 | 270,50 | 270,50 | 264,10 | 264,30 | -1,23% | - |
| 29.09.2026 | 269,00 | 271,00 | 266,80 | 267,60 | -1,58% | - |
| 28.09.2026 | 269,30 | 272,90 | 269,30 | 271,90 | 0,33% | - |
| 25.09.2026 | 270,00 | 272,50 | 269,00 | 271,00 | 0,22% | - |
| 24.09.2026 | 270,60 | 271,10 | 268,00 | 270,40 | 0,19% | - |
| 23.09.2026 | 273,60 | 274,30 | 268,10 | 269,90 | -1,57% | - |
| 22.09.2026 | 274,90 | 276,70 | 273,10 | 274,20 | -0,18% | - |
| 21.09.2026 | 273,70 | 277,00 | 273,10 | 274,70 | 0,92% | - |
| 18.09.2026 | 273,30 | 274,10 | 271,30 | 272,20 | -0,58% | - |
| 17.09.2026 | 272,10 | 276,40 | 272,10 | 273,80 | 0,26% | - |
| 16.09.2026 | 269,70 | 274,60 | 269,50 | 273,10 | 1,49% | - |
| 15.09.2026 | 266,10 | 269,10 | 264,80 | 269,10 | 0,07% | - |
| 14.09.2026 | 271,70 | 271,70 | 267,60 | 268,90 | -1,25% | 21,00 |
| 11.09.2026 | 267,10 | 273,20 | 267,10 | 272,30 | 1,72% | - |
| 10.09.2026 | 270,50 | 270,50 | 266,30 | 267,70 | -0,52% | - |
| 09.09.2026 | 274,10 | 275,50 | 268,00 | 269,10 | -2,25% | - |
| 08.09.2026 | 274,50 | 275,70 | 271,80 | 275,30 | 0,22% | - |
| 07.09.2026 | 280,90 | 280,90 | 274,20 | 274,70 | -2,07% | - |
| 04.09.2026 | 272,70 | 281,40 | 272,30 | 280,50 | 3,01% | - |
| 03.09.2026 | 268,30 | 273,10 | 266,30 | 272,30 | 1,57% | - |
| 02.09.2026 | 270,10 | 272,60 | 267,70 | 268,10 | -0,67% | - |
| 01.09.2026 | 273,50 | 274,30 | 268,80 | 269,90 | -1,10% | - |
| 31.08.2026 | 277,90 | 279,30 | 268,50 | 272,90 | -2,54% | - |
| 28.08.2026 | 260,10 | 280,30 | 259,10 | 280,00 | 7,90% | - |
| 27.08.2026 | 263,00 | 263,70 | 259,50 | 259,50 | -1,70% | - |
| 26.08.2026 | 258,50 | 264,20 | 258,50 | 264,00 | 2,21% | - |
| 25.08.2026 | 257,50 | 258,30 | 257,50 | 258,30 | 0,12% | - |
| 24.08.2026 | 256,90 | 259,40 | 256,70 | 258,00 | 0,27% | - |
| 21.08.2026 | 257,70 | 259,70 | 256,00 | 257,30 | 0,08% | - |
| 20.08.2026 | 259,70 | 260,50 | 257,10 | 257,10 | -1,00% | - |
| 19.08.2026 | 260,50 | 261,60 | 259,00 | 259,70 | -0,46% | - |
| 18.08.2026 | 260,70 | 261,30 | 260,10 | 260,90 | -0,42% | - |
| 17.08.2026 | 264,50 | 265,30 | 261,40 | 262,00 | -0,95% | - |
| 14.08.2026 | 264,10 | 264,70 | 262,40 | 264,50 | 0,15% | - |
| 13.08.2026 | 263,30 | 265,10 | 263,30 | 264,10 | 0,38% | - |
| 12.08.2026 | 263,70 | 267,10 | 262,90 | 263,10 | -0,15% | - |
| 11.08.2026 | 266,30 | 266,30 | 263,30 | 263,50 | -0,83% | - |
| 10.08.2026 | 265,10 | 266,20 | 263,50 | 265,70 | 0,53% | - |
| 07.08.2026 | 267,90 | 268,30 | 264,30 | 264,30 | -2,36% | 3,00 |
| 06.08.2026 | 270,50 | 270,90 | 270,50 | 270,70 | 0,00% | - |
| 05.08.2026 | 271,50 | 272,40 | 270,10 | 270,70 | -0,22% | - |
| 04.08.2026 | 271,10 | 273,30 | 270,50 | 271,30 | 0,30% | - |
| 03.08.2026 | 269,50 | 274,90 | 269,00 | 270,50 | 0,22% | 37,00 |
| 31.07.2026 | 270,90 | 273,50 | 269,10 | 269,90 | 0,00% | - |
| 30.07.2026 | 262,20 | 270,30 | 261,70 | 269,90 | 2,47% | - |
| 29.07.2026 | 263,20 | 263,40 | 260,20 | 263,40 | 0,30% | - |
| 28.07.2026 | 264,10 | 264,50 | 262,20 | 262,60 | -0,42% | - |
| 27.07.2026 | 268,30 | 268,60 | 262,70 | 263,70 | -0,64% | - |
| 24.07.2026 | 267,00 | 267,80 | 264,90 | 265,40 | -0,71% | - |
| 23.07.2026 | 269,50 | 269,80 | 265,30 | 267,30 | -0,60% | - |
| 22.07.2026 | 269,10 | 269,10 | 268,70 | 268,90 | 0,00% | - |
| 21.07.2026 | 266,40 | 270,20 | 266,40 | 268,90 | 0,64% | - |
| 20.07.2026 | 268,30 | 270,50 | 265,60 | 267,20 | 0,11% | - |
| 17.07.2026 | 269,90 | 271,20 | 265,90 | 266,90 | -1,07% | - |
| 16.07.2026 | 274,50 | 275,00 | 269,60 | 269,80 | -1,71% | - |
| 15.07.2026 | 268,80 | 277,10 | 267,90 | 274,50 | 1,97% | 47,00 |
| 14.07.2026 | 267,10 | 269,50 | 265,20 | 269,20 | 1,16% | - |
| 13.07.2026 | 264,10 | 268,50 | 264,10 | 266,10 | -0,97% | - |
| 10.07.2026 | 268,90 | 269,10 | 268,70 | 268,70 | -0,26% | - |
| 09.07.2026 | 268,90 | 270,30 | 268,30 | 269,40 | 0,48% | - |
| 08.07.2026 | 274,10 | 274,10 | 266,30 | 268,10 | -2,54% | - |
| 07.07.2026 | 277,90 | 279,30 | 273,90 | 275,10 | -1,43% | - |
| 06.07.2026 | 283,10 | 283,10 | 278,50 | 279,10 | -1,48% | - |
| 03.07.2026 | 282,10 | 284,80 | 280,40 | 283,30 | 1,91% | - |
| 02.07.2026 | 278,90 | 279,50 | 277,00 | 278,00 | -2,70% | - |
| 01.07.2026 | 284,90 | 285,90 | 284,90 | 285,70 | 0,00% | - |
| 30.06.2026 | 283,30 | 287,40 | 282,30 | 285,70 | 1,38% | - |
| 29.06.2026 | 285,50 | 286,10 | 280,40 | 281,80 | -1,05% | - |
| 26.06.2026 | 286,70 | 287,10 | 282,90 | 284,80 | -1,01% | - |
| 25.06.2026 | 286,10 | 289,20 | 284,80 | 287,70 | 0,84% | 5,00 |
| 24.06.2026 | 287,90 | 288,50 | 284,80 | 285,30 | -0,83% | - |
| 23.06.2026 | 286,90 | 289,60 | 285,50 | 287,70 | 0,42% | - |
| 22.06.2026 | 286,10 | 286,70 | 285,70 | 286,50 | 0,07% | - |
| 19.06.2026 | 288,30 | 288,30 | 284,70 | 286,30 | -0,31% | - |
| 18.06.2026 | 286,70 | 289,60 | 286,70 | 287,20 | 0,45% | - |
| 17.06.2026 | 284,90 | 287,70 | 283,80 | 285,90 | 0,49% | - |
| 16.06.2026 | 282,10 | 285,00 | 281,90 | 284,50 | 0,64% | - |
| 15.06.2026 | 281,50 | 287,90 | 277,60 | 282,70 | 1,00% | - |