237,900€
-0,46%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 238,80 | 238,80 | 238,80 | 238,80 | -0,08% | - |
| 08.01.2026 | 239,00 | 239,00 | 239,00 | 239,00 | 1,62% | - |
| 07.01.2026 | 235,20 | 235,20 | 235,20 | 235,20 | -0,84% | - |
| 06.01.2026 | 237,20 | 237,20 | 237,20 | 237,20 | 1,54% | - |
| 05.01.2026 | 233,60 | 233,60 | 233,60 | 233,60 | 1,04% | - |
| 02.01.2026 | 231,20 | 231,20 | 231,20 | 231,20 | 0,87% | - |
| 30.12.2025 | 229,20 | 229,20 | 229,20 | 229,20 | -0,61% | - |
| 29.12.2025 | 230,60 | 230,60 | 230,60 | 230,60 | -0,17% | - |
| 23.12.2025 | 231,00 | 231,00 | 231,00 | 231,00 | 0,17% | - |
| 22.12.2025 | 229,40 | 230,60 | 229,40 | 230,60 | 0,87% | 42,00 |
| 19.12.2025 | 228,60 | 228,60 | 228,60 | 228,60 | 0,35% | - |
| 18.12.2025 | 227,80 | 227,80 | 227,80 | 227,80 | -1,64% | - |
| 17.12.2025 | 231,60 | 231,60 | 231,60 | 231,60 | 0,52% | - |
| 16.12.2025 | 230,40 | 230,40 | 230,40 | 230,40 | 0,88% | - |
| 15.12.2025 | 228,40 | 228,40 | 228,40 | 228,40 | -0,09% | - |
| 12.12.2025 | 228,60 | 228,60 | 228,60 | 228,60 | 0,79% | - |
| 11.12.2025 | 226,80 | 226,80 | 226,80 | 226,80 | -1,56% | - |
| 10.12.2025 | 230,40 | 230,40 | 230,40 | 230,40 | -0,17% | - |
| 09.12.2025 | 230,80 | 230,80 | 230,80 | 230,80 | 1,23% | - |
| 08.12.2025 | 228,00 | 228,00 | 228,00 | 228,00 | 0,44% | - |
| 05.12.2025 | 227,00 | 227,00 | 227,00 | 227,00 | 3,94% | - |
| 04.12.2025 | 218,40 | 218,40 | 218,40 | 218,40 | 0,18% | - |
| 03.12.2025 | 218,00 | 218,00 | 218,00 | 218,00 | -0,27% | - |
| 02.12.2025 | 218,60 | 218,60 | 218,60 | 218,60 | -0,18% | - |
| 01.12.2025 | 219,00 | 219,00 | 219,00 | 219,00 | 0,18% | - |
| 28.11.2025 | 218,60 | 218,60 | 218,60 | 218,60 | 0,37% | - |
| 27.11.2025 | 217,80 | 217,80 | 217,80 | 217,80 | -0,91% | - |
| 26.11.2025 | 219,80 | 219,80 | 219,80 | 219,80 | 1,95% | - |
| 25.11.2025 | 215,60 | 215,60 | 215,60 | 215,60 | 1,13% | - |
| 24.11.2025 | 213,20 | 213,20 | 213,20 | 213,20 | -3,18% | - |
| 21.11.2025 | 220,20 | 220,20 | 220,20 | 220,20 | 0,82% | - |
| 20.11.2025 | 219,80 | 219,80 | 218,40 | 218,40 | 0,65% | 2,00 |
| 19.11.2025 | 217,00 | 217,00 | 217,00 | 217,00 | -0,55% | - |
| 18.11.2025 | 218,20 | 218,20 | 218,20 | 218,20 | -2,76% | - |
| 17.11.2025 | 224,40 | 224,40 | 224,40 | 224,40 | -0,71% | - |
| 14.11.2025 | 226,00 | 226,00 | 226,00 | 226,00 | -0,79% | - |
| 13.11.2025 | 227,80 | 227,80 | 227,80 | 227,80 | 1,06% | - |
| 12.11.2025 | 225,40 | 225,40 | 225,40 | 225,40 | 0,99% | - |
| 11.11.2025 | 223,20 | 223,20 | 223,20 | 223,20 | 4,49% | - |
| 10.11.2025 | 213,60 | 213,60 | 213,60 | 213,60 | -0,28% | - |
| 07.11.2025 | 214,20 | 214,20 | 214,20 | 214,20 | -0,56% | - |
| 06.11.2025 | 215,40 | 215,40 | 215,40 | 215,40 | 0,65% | - |
| 05.11.2025 | 214,00 | 214,00 | 214,00 | 214,00 | -0,09% | - |
| 04.11.2025 | 214,20 | 214,20 | 214,20 | 214,20 | -0,65% | - |
| 03.11.2025 | 215,60 | 215,60 | 215,60 | 215,60 | -0,65% | - |
| 31.10.2025 | 217,00 | 217,00 | 217,00 | 217,00 | -0,46% | - |
| 30.10.2025 | 218,00 | 218,00 | 218,00 | 218,00 | -0,27% | - |
| 29.10.2025 | 218,60 | 218,60 | 218,60 | 218,60 | -0,18% | - |
| 28.10.2025 | 219,00 | 219,00 | 219,00 | 219,00 | -0,27% | - |
| 27.10.2025 | 219,60 | 219,60 | 219,60 | 219,60 | -0,09% | - |
| 24.10.2025 | 219,80 | 219,80 | 219,80 | 219,80 | 1,38% | - |
| 23.10.2025 | 216,80 | 216,80 | 216,80 | 216,80 | 1,21% | - |
| 22.10.2025 | 214,20 | 214,20 | 214,20 | 214,20 | -0,74% | - |
| 21.10.2025 | 215,80 | 215,80 | 215,80 | 215,80 | -0,37% | - |
| 20.10.2025 | 216,60 | 216,60 | 216,60 | 216,60 | 0,00% | - |
| 17.10.2025 | 216,60 | 216,60 | 216,60 | 216,60 | -1,01% | - |
| 16.10.2025 | 216,00 | 218,80 | 216,00 | 218,80 | -0,73% | 100,00 |
| 15.10.2025 | 220,40 | 220,40 | 220,40 | 220,40 | 1,01% | - |
| 14.10.2025 | 217,20 | 218,20 | 217,20 | 218,20 | -0,09% | 5,00 |
| 13.10.2025 | 218,40 | 218,40 | 218,40 | 218,40 | -0,55% | - |
| 10.10.2025 | 219,60 | 219,60 | 219,60 | 219,60 | 0,18% | - |
| 09.10.2025 | 219,20 | 219,20 | 219,20 | 219,20 | -0,09% | - |
| 08.10.2025 | 219,40 | 219,40 | 219,40 | 219,40 | 1,39% | - |
| 07.10.2025 | 216,40 | 216,40 | 216,40 | 216,40 | -1,01% | - |
| 06.10.2025 | 218,60 | 218,60 | 218,60 | 218,60 | -0,91% | - |
| 03.10.2025 | 220,60 | 220,60 | 220,60 | 220,60 | -2,48% | - |
| 02.10.2025 | 226,20 | 226,20 | 226,20 | 226,20 | 0,18% | - |
| 01.10.2025 | 219,60 | 225,80 | 219,60 | 225,80 | 4,15% | 2,00 |
| 30.09.2025 | 216,80 | 216,80 | 216,80 | 216,80 | -1,36% | - |
| 29.09.2025 | 219,80 | 219,80 | 219,80 | 219,80 | 0,27% | - |
| 26.09.2025 | 219,20 | 219,20 | 219,20 | 219,20 | -0,54% | - |
| 25.09.2025 | 220,40 | 220,40 | 220,40 | 220,40 | -2,13% | - |
| 24.09.2025 | 225,20 | 225,20 | 225,20 | 225,20 | -1,83% | - |
| 23.09.2025 | 229,40 | 229,40 | 229,40 | 229,40 | 0,17% | - |
| 22.09.2025 | 229,00 | 229,00 | 229,00 | 229,00 | 0,09% | - |
| 19.09.2025 | 228,80 | 228,80 | 228,80 | 228,80 | -0,17% | - |
| 18.09.2025 | 229,20 | 229,20 | 229,20 | 229,20 | -0,26% | - |
| 17.09.2025 | 229,80 | 229,80 | 229,80 | 229,80 | -1,20% | - |
| 16.09.2025 | 232,60 | 232,60 | 232,60 | 232,60 | -0,34% | - |
| 15.09.2025 | 233,40 | 233,40 | 233,40 | 233,40 | 0,34% | - |
| 12.09.2025 | 232,60 | 232,60 | 232,60 | 232,60 | 1,84% | - |
| 10.09.2025 | 228,40 | 228,40 | 228,40 | 228,40 | 0,62% | - |
| 09.09.2025 | 226,60 | 227,20 | 226,40 | 227,00 | 0,75% | - |
| 08.09.2025 | 224,90 | 225,30 | 224,90 | 225,30 | 1,03% | - |
| 05.09.2025 | 223,00 | 223,00 | 223,00 | 223,00 | 0,81% | - |
| 04.09.2025 | 221,20 | 221,20 | 221,20 | 221,20 | 1,10% | - |
| 03.09.2025 | 218,80 | 218,80 | 218,80 | 218,80 | -2,67% | - |
| 02.09.2025 | 224,80 | 224,80 | 224,80 | 224,80 | 1,44% | - |
| 01.09.2025 | 221,60 | 221,60 | 221,60 | 221,60 | -0,54% | - |
| 29.08.2025 | 222,80 | 222,80 | 222,80 | 222,80 | 0,00% | - |
| 28.08.2025 | 222,80 | 222,80 | 222,80 | 222,80 | -0,71% | - |
| 27.08.2025 | 224,40 | 224,40 | 224,40 | 224,40 | -0,09% | - |
| 26.08.2025 | 224,60 | 224,60 | 224,60 | 224,60 | -1,66% | - |
| 25.08.2025 | 228,40 | 228,40 | 228,40 | 228,40 | 0,62% | - |
| 22.08.2025 | 227,00 | 227,00 | 227,00 | 227,00 | 0,00% | - |
| 21.08.2025 | 228,00 | 228,00 | 227,00 | 227,00 | -1,22% | 15,00 |
| 20.08.2025 | 229,80 | 229,80 | 229,80 | 229,80 | -0,09% | - |
| 19.08.2025 | 230,00 | 230,00 | 230,00 | 230,00 | 0,70% | - |
| 18.08.2025 | 228,40 | 228,40 | 228,40 | 228,40 | -0,52% | - |
| 15.08.2025 | 229,60 | 229,60 | 229,60 | 229,60 | 1,95% | - |