291,100€
0,14%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 289,30 | 291,60 | 288,10 | 288,20 | -0,86% | - |
| 07.05.2026 | 297,10 | 298,10 | 290,30 | 290,70 | -1,89% | - |
| 06.05.2026 | 288,70 | 297,70 | 288,70 | 296,30 | 3,71% | - |
| 05.05.2026 | 280,10 | 285,70 | 280,10 | 285,70 | 1,93% | - |
| 04.05.2026 | 280,50 | 282,60 | 277,70 | 280,30 | 1,08% | - |
| 30.04.2026 | 274,30 | 277,30 | 271,80 | 277,30 | 0,73% | - |
| 29.04.2026 | 276,10 | 277,30 | 273,00 | 275,30 | -0,22% | - |
| 28.04.2026 | 273,70 | 277,20 | 273,10 | 275,90 | 0,15% | - |
| 27.04.2026 | 276,10 | 276,10 | 275,10 | 275,50 | -0,43% | - |
| 24.04.2026 | 275,70 | 278,40 | 274,60 | 276,70 | 1,24% | - |
| 23.04.2026 | 276,50 | 278,30 | 273,10 | 273,30 | -0,98% | - |
| 22.04.2026 | 277,90 | 281,20 | 276,00 | 276,00 | -0,97% | - |
| 21.04.2026 | 281,50 | 282,80 | 277,90 | 278,70 | -1,55% | - |
| 20.04.2026 | 285,40 | 285,40 | 282,90 | 283,10 | -0,70% | - |
| 17.04.2026 | 277,20 | 285,90 | 275,70 | 285,10 | 2,96% | - |
| 16.04.2026 | 279,30 | 282,00 | 276,50 | 276,90 | -0,57% | 10,00 |
| 15.04.2026 | 283,70 | 283,80 | 278,10 | 278,50 | -1,97% | - |
| 14.04.2026 | 282,20 | 284,50 | 281,50 | 284,10 | 0,71% | - |
| 13.04.2026 | 280,60 | 282,30 | 278,30 | 282,10 | -0,88% | - |
| 10.04.2026 | 283,30 | 284,60 | 280,60 | 284,60 | 1,25% | - |
| 09.04.2026 | 280,90 | 281,50 | 280,90 | 281,10 | 2,89% | - |
| 08.04.2026 | 273,10 | 283,40 | 272,80 | 273,20 | 0,18% | - |
| 07.04.2026 | 272,60 | 275,40 | 269,70 | 272,70 | 0,48% | - |
| 02.04.2026 | 265,50 | 272,20 | 265,10 | 271,40 | 0,48% | - |
| 01.04.2026 | 267,10 | 272,30 | 265,60 | 270,10 | 1,81% | - |
| 31.03.2026 | 260,10 | 267,50 | 260,10 | 265,30 | 2,00% | - |
| 30.03.2026 | 259,30 | 262,60 | 258,30 | 260,10 | 0,62% | - |
| 27.03.2026 | 262,30 | 263,70 | 256,90 | 258,50 | -1,37% | - |
| 26.03.2026 | 263,90 | 265,20 | 260,30 | 262,10 | -1,06% | - |
| 25.03.2026 | 266,00 | 267,80 | 261,60 | 264,90 | -0,11% | 3.829,00 |
| 24.03.2026 | 260,10 | 266,20 | 259,90 | 265,20 | 0,34% | - |
| 23.03.2026 | 254,50 | 266,80 | 248,60 | 264,30 | 3,36% | - |
| 20.03.2026 | 265,30 | 266,40 | 254,00 | 255,70 | -3,62% | - |
| 19.03.2026 | 271,50 | 272,60 | 262,10 | 265,30 | -1,99% | - |
| 18.03.2026 | 267,30 | 272,70 | 266,30 | 270,70 | 1,58% | - |
| 17.03.2026 | 266,90 | 268,80 | 266,10 | 266,50 | -0,52% | - |
| 16.03.2026 | 267,90 | 271,30 | 265,60 | 267,90 | 0,30% | 1,00 |
| 13.03.2026 | 269,50 | 271,20 | 266,40 | 267,10 | -1,73% | - |
| 12.03.2026 | 271,90 | 272,50 | 270,30 | 271,80 | -0,84% | - |
| 11.03.2026 | 271,10 | 275,10 | 269,40 | 274,10 | 1,11% | - |
| 10.03.2026 | 270,90 | 277,50 | 270,70 | 271,10 | 0,18% | - |
| 09.03.2026 | 277,70 | 277,70 | 263,80 | 270,60 | -2,28% | - |
| 06.03.2026 | 278,90 | 280,90 | 272,70 | 276,90 | -0,79% | - |
| 05.03.2026 | 277,30 | 281,70 | 274,90 | 279,10 | 0,22% | - |
| 04.03.2026 | 275,50 | 278,80 | 271,80 | 278,50 | 1,98% | - |
| 03.03.2026 | 282,60 | 282,60 | 269,60 | 273,10 | -2,85% | - |
| 02.03.2026 | 287,20 | 289,10 | 277,10 | 281,10 | -2,90% | 18,00 |
| 27.02.2026 | 298,70 | 303,10 | 288,90 | 289,50 | -2,69% | 3,00 |
| 26.02.2026 | 295,10 | 297,80 | 292,90 | 297,50 | 0,75% | - |
| 25.02.2026 | 293,10 | 295,40 | 292,50 | 295,30 | 0,82% | - |
| 24.02.2026 | 289,30 | 293,80 | 288,30 | 292,90 | 1,67% | 4,00 |
| 23.02.2026 | 289,10 | 289,50 | 287,30 | 288,10 | 1,09% | 20,00 |
| 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% | - |