179,950€
-2,09%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 183,80 | 183,80 | 183,80 | 183,80 | 2,62% | - |
| 07.04.2025 | 179,10 | 179,10 | 179,10 | 179,10 | -10,81% | - |
| 04.04.2025 | 200,80 | 200,80 | 200,80 | 200,80 | 0,85% | - |
| 03.04.2025 | 199,10 | 199,10 | 199,10 | 199,10 | -0,95% | - |
| 02.04.2025 | 201,00 | 201,00 | 201,00 | 201,00 | 0,40% | - |
| 01.04.2025 | 200,20 | 200,20 | 200,20 | 200,20 | -0,60% | - |
| 31.03.2025 | 201,40 | 201,40 | 201,40 | 201,40 | -1,37% | - |
| 28.03.2025 | 204,20 | 204,20 | 204,20 | 204,20 | -0,20% | - |
| 27.03.2025 | 204,60 | 204,60 | 204,60 | 204,60 | -1,16% | - |
| 26.03.2025 | 207,00 | 207,00 | 207,00 | 207,00 | -0,48% | - |
| 25.03.2025 | 205,00 | 208,00 | 205,00 | 208,00 | 1,86% | 15,00 |
| 24.03.2025 | 204,20 | 204,20 | 204,20 | 204,20 | 0,79% | - |
| 21.03.2025 | 202,60 | 202,60 | 202,60 | 202,60 | 0,70% | - |
| 20.03.2025 | 201,20 | 201,20 | 201,20 | 201,20 | -0,40% | - |
| 19.03.2025 | 199,30 | 202,00 | 199,30 | 202,00 | 1,15% | 100,00 |
| 18.03.2025 | 199,70 | 199,70 | 199,70 | 199,70 | 1,58% | - |
| 17.03.2025 | 196,60 | 196,60 | 196,60 | 196,60 | 0,15% | - |
| 14.03.2025 | 196,50 | 196,50 | 196,30 | 196,30 | 1,29% | 30,00 |
| 13.03.2025 | 193,80 | 193,80 | 193,80 | 193,80 | 1,73% | - |
| 12.03.2025 | 190,50 | 190,50 | 190,50 | 190,50 | -2,95% | - |
| 11.03.2025 | 196,30 | 196,30 | 196,30 | 196,30 | -1,46% | - |
| 10.03.2025 | 199,20 | 199,20 | 199,20 | 199,20 | 1,27% | - |
| 07.03.2025 | 196,70 | 196,70 | 196,70 | 196,70 | -2,24% | - |
| 06.03.2025 | 201,20 | 201,20 | 201,20 | 201,20 | 1,05% | - |
| 05.03.2025 | 199,10 | 199,10 | 199,10 | 199,10 | 0,96% | - |
| 04.03.2025 | 197,20 | 197,20 | 197,20 | 197,20 | 0,72% | - |
| 03.03.2025 | 195,80 | 195,80 | 195,80 | 195,80 | 0,15% | - |
| 28.02.2025 | 195,50 | 195,50 | 195,50 | 195,50 | -0,41% | - |
| 27.02.2025 | 196,30 | 196,30 | 196,30 | 196,30 | 0,82% | - |
| 26.02.2025 | 194,70 | 194,70 | 194,70 | 194,70 | -0,15% | - |
| 25.02.2025 | 195,00 | 195,00 | 195,00 | 195,00 | -0,51% | - |
| 24.02.2025 | 196,00 | 196,00 | 196,00 | 196,00 | 0,87% | - |
| 21.02.2025 | 194,30 | 194,30 | 194,30 | 194,30 | 0,52% | - |
| 20.02.2025 | 193,30 | 193,30 | 193,30 | 193,30 | -0,21% | - |
| 19.02.2025 | 193,70 | 193,70 | 193,70 | 193,70 | -0,15% | - |
| 18.02.2025 | 194,40 | 194,40 | 194,00 | 194,00 | 0,62% | 40,00 |
| 17.02.2025 | 192,80 | 192,80 | 192,80 | 192,80 | -0,31% | - |
| 14.02.2025 | 193,40 | 193,40 | 193,40 | 193,40 | -0,26% | - |
| 13.02.2025 | 193,90 | 193,90 | 193,90 | 193,90 | 1,25% | - |
| 12.02.2025 | 191,50 | 191,50 | 191,50 | 191,50 | 0,37% | - |
| 11.02.2025 | 190,80 | 190,80 | 190,80 | 190,80 | 0,42% | - |
| 10.02.2025 | 190,00 | 190,00 | 190,00 | 190,00 | 1,88% | - |
| 07.02.2025 | 186,50 | 186,50 | 186,50 | 186,50 | 0,27% | - |
| 06.02.2025 | 186,00 | 186,00 | 186,00 | 186,00 | 0,87% | - |
| 05.02.2025 | 184,40 | 184,40 | 184,40 | 184,40 | -0,54% | - |
| 04.02.2025 | 185,40 | 185,40 | 185,40 | 185,40 | 1,48% | - |
| 03.02.2025 | 182,70 | 182,70 | 182,70 | 182,70 | -2,66% | - |
| 31.01.2025 | 187,70 | 187,70 | 187,70 | 187,70 | 1,35% | - |
| 30.01.2025 | 185,20 | 185,20 | 185,20 | 185,20 | -0,96% | - |
| 29.01.2025 | 187,00 | 187,00 | 187,00 | 187,00 | 1,63% | - |
| 28.01.2025 | 184,00 | 184,00 | 184,00 | 184,00 | 1,21% | - |
| 27.01.2025 | 181,80 | 181,80 | 181,80 | 181,80 | -7,34% | - |
| 24.01.2025 | 196,20 | 196,20 | 196,20 | 196,20 | 1,03% | - |
| 23.01.2025 | 194,20 | 194,20 | 194,20 | 194,20 | 0,47% | - |
| 22.01.2025 | 193,30 | 193,30 | 193,30 | 193,30 | 0,47% | - |
| 21.01.2025 | 192,40 | 192,40 | 192,40 | 192,40 | -0,31% | - |
| 20.01.2025 | 193,00 | 193,00 | 193,00 | 193,00 | 1,37% | - |
| 17.01.2025 | 190,40 | 190,40 | 190,40 | 190,40 | 0,53% | - |
| 16.01.2025 | 189,40 | 189,40 | 189,40 | 189,40 | -1,46% | - |
| 15.01.2025 | 192,20 | 192,20 | 192,20 | 192,20 | -0,52% | - |
| 14.01.2025 | 193,20 | 193,20 | 193,20 | 193,20 | 0,00% | - |
| 13.01.2025 | 193,20 | 193,20 | 193,20 | 193,20 | -0,72% | - |
| 10.01.2025 | 194,60 | 194,60 | 194,60 | 194,60 | 0,05% | - |
| 09.01.2025 | 194,50 | 194,50 | 194,50 | 194,50 | -1,12% | - |
| 08.01.2025 | 196,70 | 196,70 | 196,70 | 196,70 | 1,29% | - |
| 07.01.2025 | 194,20 | 194,20 | 194,20 | 194,20 | -0,05% | - |
| 06.01.2025 | 194,30 | 194,30 | 194,30 | 194,30 | 0,83% | - |
| 03.01.2025 | 192,70 | 192,70 | 192,70 | 192,70 | 1,10% | - |
| 02.01.2025 | 190,60 | 190,60 | 190,60 | 190,60 | 0,85% | - |
| 30.12.2024 | 189,00 | 189,00 | 189,00 | 189,00 | 0,32% | - |
| 27.12.2024 | 188,40 | 188,40 | 188,40 | 188,40 | 1,13% | - |
| 23.12.2024 | 186,30 | 186,30 | 186,30 | 186,30 | 0,11% | - |
| 20.12.2024 | 186,10 | 186,10 | 186,10 | 186,10 | 0,43% | - |
| 19.12.2024 | 185,30 | 185,30 | 185,30 | 185,30 | -1,49% | - |
| 18.12.2024 | 188,10 | 188,10 | 188,10 | 188,10 | -0,11% | - |
| 17.12.2024 | 188,30 | 188,30 | 188,30 | 188,30 | -0,79% | - |
| 16.12.2024 | 189,80 | 189,80 | 189,80 | 189,80 | 0,21% | - |
| 13.12.2024 | 189,40 | 189,40 | 189,40 | 189,40 | 0,16% | - |
| 12.12.2024 | 189,10 | 189,10 | 189,10 | 189,10 | -0,32% | - |
| 11.12.2024 | 189,70 | 189,70 | 189,70 | 189,70 | 0,90% | - |
| 10.12.2024 | 188,00 | 188,00 | 188,00 | 188,00 | 0,53% | - |
| 09.12.2024 | 187,00 | 187,00 | 187,00 | 187,00 | -0,64% | - |
| 06.12.2024 | 188,20 | 188,20 | 188,20 | 188,20 | 0,59% | - |
| 05.12.2024 | 187,10 | 187,10 | 187,10 | 187,10 | -0,32% | - |
| 04.12.2024 | 187,70 | 187,70 | 187,70 | 187,70 | 0,05% | - |
| 03.12.2024 | 187,70 | 187,70 | 187,60 | 187,60 | 0,86% | 60,00 |
| 02.12.2024 | 186,00 | 186,00 | 186,00 | 186,00 | 0,32% | - |
| 29.11.2024 | 185,40 | 185,40 | 185,40 | 185,40 | -0,16% | - |
| 28.11.2024 | 185,70 | 185,70 | 185,70 | 185,70 | 3,80% | - |
| 27.11.2024 | 178,90 | 178,90 | 178,90 | 178,90 | -0,56% | - |
| 26.11.2024 | 179,90 | 179,90 | 179,90 | 179,90 | -5,91% | - |
| 25.11.2024 | 191,20 | 191,20 | 191,20 | 191,20 | 1,76% | - |
| 22.11.2024 | 187,90 | 187,90 | 187,90 | 187,90 | 1,02% | - |
| 21.11.2024 | 186,00 | 186,00 | 186,00 | 186,00 | 0,22% | - |
| 20.11.2024 | 185,60 | 185,60 | 185,60 | 185,60 | 0,16% | - |
| 19.11.2024 | 185,30 | 185,30 | 185,30 | 185,30 | -0,75% | - |
| 18.11.2024 | 186,70 | 186,70 | 186,70 | 186,70 | 1,74% | - |
| 15.11.2024 | 183,50 | 183,50 | 183,50 | 183,50 | 1,10% | - |
| 14.11.2024 | 181,50 | 181,50 | 181,50 | 181,50 | -0,44% | - |
| 13.11.2024 | 182,30 | 182,30 | 182,30 | 182,30 | -1,35% | - |