11,690€
0,04%
Echtzeit-Aktienkurs Koninklijke BAM Groep N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke BAM Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 11,74 | 11,82 | 11,56 | 11,69 | 0,00% | - |
| 08.10.2026 | 11,58 | 11,73 | 11,28 | 11,69 | 0,91% | - |
| 07.10.2026 | 12,05 | 12,11 | 11,56 | 11,58 | -4,06% | 1,00 |
| 06.10.2026 | 12,16 | 12,21 | 11,98 | 12,07 | -0,66% | - |
| 05.10.2026 | 12,50 | 12,54 | 12,07 | 12,15 | -2,61% | - |
| 02.10.2026 | 12,43 | 12,65 | 12,30 | 12,48 | 1,09% | - |
| 01.10.2026 | 12,64 | 12,68 | 12,32 | 12,34 | -2,37% | - |
| 30.09.2026 | 12,96 | 13,07 | 12,64 | 12,64 | -1,79% | - |
| 29.09.2026 | 12,82 | 13,12 | 12,74 | 12,87 | 0,19% | - |
| 28.09.2026 | 11,92 | 12,91 | 11,91 | 12,85 | 7,22% | - |
| 25.09.2026 | 12,02 | 12,16 | 11,91 | 11,98 | -0,46% | 18,00 |
| 24.09.2026 | 12,09 | 12,14 | 11,85 | 12,04 | 0,04% | - |
| 23.09.2026 | 12,14 | 12,22 | 11,94 | 12,03 | -0,46% | - |
| 22.09.2026 | 12,03 | 12,13 | 11,67 | 12,09 | 0,42% | - |
| 21.09.2026 | 11,74 | 12,07 | 11,74 | 12,04 | 2,82% | - |
| 18.09.2026 | 11,71 | 11,89 | 11,70 | 11,71 | -0,17% | - |
| 17.09.2026 | 11,57 | 11,88 | 11,57 | 11,73 | 1,56% | 5,00 |
| 16.09.2026 | 11,30 | 11,56 | 11,30 | 11,55 | 2,90% | - |
| 15.09.2026 | 11,06 | 11,31 | 11,04 | 11,22 | 1,22% | - |
| 14.09.2026 | 11,35 | 11,35 | 11,08 | 11,09 | -2,33% | - |
| 11.09.2026 | 11,10 | 11,41 | 11,10 | 11,35 | 2,34% | - |
| 10.09.2026 | 11,44 | 11,46 | 11,07 | 11,09 | -2,80% | - |
| 09.09.2026 | 11,62 | 11,64 | 11,37 | 11,41 | -2,19% | - |
| 08.09.2026 | 11,50 | 11,67 | 11,38 | 11,67 | 0,86% | 130,00 |
| 07.09.2026 | 11,41 | 11,58 | 11,39 | 11,57 | 1,27% | - |
| 04.09.2026 | 11,49 | 11,68 | 11,13 | 11,42 | -0,61% | - |
| 03.09.2026 | 11,47 | 11,50 | 11,26 | 11,49 | -0,52% | - |
| 02.09.2026 | 11,57 | 11,73 | 11,45 | 11,55 | -0,35% | - |
| 01.09.2026 | 11,61 | 11,80 | 11,55 | 11,59 | -0,17% | - |
| 31.08.2026 | 11,58 | 11,65 | 11,52 | 11,61 | -0,60% | - |
| 28.08.2026 | 11,52 | 11,69 | 11,47 | 11,68 | 1,08% | - |
| 27.08.2026 | 11,50 | 11,61 | 11,48 | 11,56 | 0,92% | - |
| 26.08.2026 | 11,51 | 11,64 | 11,42 | 11,45 | -0,43% | - |
| 25.08.2026 | 11,42 | 11,69 | 11,42 | 11,50 | 0,70% | - |
| 24.08.2026 | 11,56 | 11,58 | 11,36 | 11,42 | -1,38% | - |
| 21.08.2026 | 11,51 | 11,82 | 11,51 | 11,58 | 0,70% | - |
| 20.08.2026 | 11,58 | 11,73 | 11,50 | 11,50 | -0,69% | - |
| 19.08.2026 | 11,75 | 11,80 | 11,58 | 11,58 | -1,86% | 24,00 |
| 18.08.2026 | 11,82 | 11,88 | 11,72 | 11,80 | -0,80% | - |
| 17.08.2026 | 12,04 | 12,21 | 11,87 | 11,90 | -1,20% | - |
| 14.08.2026 | 11,96 | 12,08 | 11,89 | 12,04 | 0,67% | 1,00 |
| 13.08.2026 | 11,87 | 12,01 | 11,82 | 11,96 | 0,59% | - |
| 12.08.2026 | 11,75 | 11,98 | 11,75 | 11,89 | 1,19% | - |
| 11.08.2026 | 11,65 | 11,80 | 11,52 | 11,75 | 1,12% | - |
| 10.08.2026 | 11,45 | 11,72 | 11,42 | 11,62 | 1,48% | - |
| 07.08.2026 | 11,67 | 11,69 | 11,41 | 11,45 | -1,97% | 17,00 |
| 06.08.2026 | 11,82 | 11,85 | 11,60 | 11,68 | -1,18% | 17,00 |
| 05.08.2026 | 11,54 | 12,07 | 11,51 | 11,82 | 1,59% | - |
| 04.08.2026 | 11,66 | 11,73 | 11,54 | 11,64 | 0,22% | - |
| 03.08.2026 | 11,60 | 11,87 | 11,30 | 11,61 | 0,09% | - |
| 31.07.2026 | 11,50 | 11,70 | 11,47 | 11,60 | 1,18% | - |
| 30.07.2026 | 10,70 | 11,78 | 10,69 | 11,47 | 6,60% | 170,00 |
| 29.07.2026 | 10,66 | 10,81 | 10,43 | 10,76 | 0,99% | - |
| 28.07.2026 | 10,90 | 10,90 | 10,47 | 10,65 | -2,02% | - |
| 27.07.2026 | 11,13 | 11,17 | 10,85 | 10,87 | -1,27% | - |
| 24.07.2026 | 11,24 | 11,52 | 10,92 | 11,01 | -1,96% | - |
| 23.07.2026 | 11,42 | 11,44 | 11,20 | 11,23 | -1,49% | - |
| 22.07.2026 | 11,69 | 11,69 | 11,38 | 11,40 | -2,44% | - |
| 21.07.2026 | 11,39 | 11,75 | 11,39 | 11,69 | 2,19% | - |
| 20.07.2026 | 11,29 | 11,65 | 11,19 | 11,44 | 1,33% | - |
| 17.07.2026 | 11,33 | 11,44 | 11,13 | 11,29 | -1,87% | 709,00 |
| 16.07.2026 | 11,57 | 11,61 | 11,24 | 11,50 | -0,30% | - |
| 15.07.2026 | 11,46 | 11,57 | 11,39 | 11,54 | 0,70% | 150,00 |
| 14.07.2026 | 11,51 | 11,57 | 11,36 | 11,46 | -0,65% | 5,00 |
| 13.07.2026 | 11,88 | 11,88 | 11,53 | 11,53 | -2,91% | - |
| 10.07.2026 | 12,26 | 12,29 | 11,74 | 11,88 | -3,34% | - |
| 09.07.2026 | 11,91 | 12,51 | 11,87 | 12,29 | 3,58% | 49,00 |
| 08.07.2026 | 12,14 | 12,14 | 11,49 | 11,86 | -2,55% | 21,00 |
| 07.07.2026 | 12,45 | 12,51 | 12,07 | 12,17 | -2,25% | - |
| 06.07.2026 | 12,53 | 12,53 | 12,41 | 12,45 | -0,64% | - |
| 03.07.2026 | 12,02 | 12,56 | 11,98 | 12,53 | 3,90% | 1.063,00 |
| 02.07.2026 | 12,22 | 12,22 | 12,05 | 12,06 | -0,04% | - |
| 01.07.2026 | 12,27 | 12,31 | 12,05 | 12,07 | -1,91% | - |
| 30.06.2026 | 12,50 | 12,54 | 12,25 | 12,30 | -0,32% | - |
| 29.06.2026 | 12,60 | 12,60 | 12,32 | 12,34 | -1,16% | - |
| 26.06.2026 | 12,70 | 12,77 | 12,48 | 12,49 | -2,46% | - |
| 25.06.2026 | 12,43 | 12,84 | 12,40 | 12,80 | 3,52% | - |
| 24.06.2026 | 12,34 | 12,41 | 12,09 | 12,37 | 0,08% | - |
| 23.06.2026 | 12,31 | 12,42 | 12,05 | 12,36 | -0,68% | - |
| 22.06.2026 | 12,38 | 12,48 | 12,28 | 12,44 | 0,32% | - |
| 19.06.2026 | 12,51 | 12,54 | 12,30 | 12,40 | -0,92% | - |
| 18.06.2026 | 12,17 | 12,70 | 12,17 | 12,52 | 2,71% | 1,00 |
| 17.06.2026 | 11,99 | 12,29 | 11,96 | 12,19 | 3,09% | - |
| 16.06.2026 | 11,84 | 11,86 | 11,82 | 11,82 | -0,38% | - |
| 15.06.2026 | 11,53 | 11,96 | 11,44 | 11,87 | 3,31% | - |
| 12.06.2026 | 11,17 | 11,57 | 11,13 | 11,49 | 5,37% | - |
| 11.06.2026 | 10,81 | 10,97 | 10,78 | 10,90 | 0,41% | - |
| 10.06.2026 | 10,73 | 11,01 | 10,67 | 10,86 | 0,42% | - |
| 09.06.2026 | 11,07 | 11,17 | 10,64 | 10,81 | -0,69% | - |
| 08.06.2026 | 10,76 | 10,92 | 10,72 | 10,89 | 0,83% | - |
| 05.06.2026 | 10,73 | 10,99 | 10,71 | 10,80 | -0,37% | - |
| 04.06.2026 | 10,89 | 11,02 | 10,68 | 10,84 | -0,64% | - |
| 03.06.2026 | 10,85 | 10,92 | 10,61 | 10,91 | 0,74% | - |
| 02.06.2026 | 11,19 | 11,34 | 10,74 | 10,83 | -3,35% | - |
| 01.06.2026 | 11,06 | 11,24 | 10,93 | 11,20 | 0,09% | 750,00 |
| 29.05.2026 | 9,59 | 11,32 | 9,59 | 11,19 | 17,11% | 525,00 |
| 28.05.2026 | 9,50 | 9,74 | 9,28 | 9,56 | -1,14% | - |
| 27.05.2026 | 9,76 | 9,93 | 9,60 | 9,67 | -0,82% | - |
| 26.05.2026 | 9,69 | 10,09 | 9,67 | 9,75 | 0,26% | - |
| 25.05.2026 | 9,33 | 9,83 | 9,24 | 9,72 | 6,70% | - |