188,550€
-2,41%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 192,30 | 193,70 | 187,15 | 188,70 | -2,33% | - |
| 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% | - |
| 12.11.2024 | 184,80 | 184,80 | 184,80 | 184,80 | -1,18% | - |
| 11.11.2024 | 186,20 | 187,00 | 186,20 | 187,00 | 0,16% | 30,00 |
| 08.11.2024 | 186,70 | 186,70 | 186,70 | 186,70 | 0,43% | - |
| 07.11.2024 | 185,90 | 185,90 | 185,90 | 185,90 | -1,06% | - |
| 06.11.2024 | 187,90 | 187,90 | 187,90 | 187,90 | 0,43% | - |
| 05.11.2024 | 187,10 | 187,10 | 187,10 | 187,10 | -0,37% | - |
| 04.11.2024 | 187,80 | 187,80 | 187,80 | 187,80 | 0,59% | - |
| 01.11.2024 | 186,70 | 186,70 | 186,70 | 186,70 | -0,05% | - |
| 31.10.2024 | 186,80 | 186,80 | 186,80 | 186,80 | -0,80% | - |
| 30.10.2024 | 188,30 | 188,30 | 188,30 | 188,30 | -1,41% | - |
| 29.10.2024 | 191,00 | 191,00 | 191,00 | 191,00 | 1,22% | - |
| 28.10.2024 | 188,70 | 188,70 | 188,70 | 188,70 | 0,64% | - |
| 25.10.2024 | 187,50 | 187,50 | 187,50 | 187,50 | -0,58% | - |
| 24.10.2024 | 188,60 | 188,60 | 188,60 | 188,60 | -0,21% | - |
| 23.10.2024 | 189,00 | 189,00 | 189,00 | 189,00 | -0,37% | - |
| 22.10.2024 | 189,70 | 189,70 | 189,70 | 189,70 | -0,37% | - |
| 21.10.2024 | 190,40 | 190,40 | 190,40 | 190,40 | -0,52% | - |
| 18.10.2024 | 191,40 | 191,40 | 191,40 | 191,40 | 0,47% | - |
| 17.10.2024 | 190,50 | 190,50 | 190,50 | 190,50 | 0,69% | - |
| 16.10.2024 | 189,20 | 189,20 | 189,20 | 189,20 | 0,00% | - |
| 15.10.2024 | 189,20 | 189,20 | 189,20 | 189,20 | 0,05% | - |
| 14.10.2024 | 189,10 | 189,10 | 189,10 | 189,10 | 0,91% | - |
| 11.10.2024 | 187,40 | 187,40 | 187,40 | 187,40 | -0,32% | - |
| 10.10.2024 | 188,00 | 188,00 | 188,00 | 188,00 | 0,70% | - |
| 09.10.2024 | 186,70 | 186,70 | 186,70 | 186,70 | 1,80% | - |
| 08.10.2024 | 183,40 | 183,40 | 183,40 | 183,40 | -2,55% | - |
| 07.10.2024 | 188,20 | 188,20 | 188,20 | 188,20 | 1,46% | - |
| 04.10.2024 | 185,50 | 185,50 | 185,50 | 185,50 | -0,59% | - |
| 03.10.2024 | 186,60 | 186,60 | 186,60 | 186,60 | -0,96% | - |
| 02.10.2024 | 188,40 | 188,40 | 188,40 | 188,40 | -1,15% | - |
| 01.10.2024 | 190,60 | 190,60 | 190,60 | 190,60 | -0,73% | - |
| 30.09.2024 | 192,00 | 192,00 | 192,00 | 192,00 | -0,31% | - |
| 27.09.2024 | 192,60 | 192,60 | 192,60 | 192,60 | -0,16% | - |
| 26.09.2024 | 192,90 | 192,90 | 192,90 | 192,90 | 1,26% | - |
| 25.09.2024 | 190,50 | 190,50 | 190,50 | 190,50 | -0,31% | - |
| 24.09.2024 | 191,10 | 191,10 | 191,10 | 191,10 | 1,33% | - |
| 23.09.2024 | 188,60 | 188,60 | 188,60 | 188,60 | -1,00% | - |
| 20.09.2024 | 190,50 | 190,50 | 190,50 | 190,50 | 0,63% | - |
| 19.09.2024 | 189,30 | 189,30 | 189,30 | 189,30 | 1,23% | - |
| 18.09.2024 | 187,00 | 187,00 | 187,00 | 187,00 | 1,69% | - |
| 17.09.2024 | 183,90 | 183,90 | 183,90 | 183,90 | 0,55% | - |
| 16.09.2024 | 182,90 | 182,90 | 182,90 | 182,90 | 0,49% | 10,00 |
| 13.09.2024 | 182,00 | 182,00 | 182,00 | 182,00 | -1,14% | - |
| 12.09.2024 | 184,10 | 184,10 | 184,10 | 184,10 | 1,32% | - |
| 11.09.2024 | 181,70 | 181,70 | 181,70 | 181,70 | -0,16% | - |
| 10.09.2024 | 182,00 | 182,00 | 182,00 | 182,00 | 0,66% | - |
| 09.09.2024 | 180,80 | 180,80 | 180,80 | 180,80 | -0,55% | - |
| 06.09.2024 | 181,80 | 181,80 | 181,80 | 181,80 | 0,11% | - |
| 05.09.2024 | 181,60 | 181,60 | 181,60 | 181,60 | 1,34% | - |
| 04.09.2024 | 179,20 | 179,20 | 179,20 | 179,20 | -1,32% | - |
| 03.09.2024 | 181,60 | 181,60 | 181,60 | 181,60 | 1,11% | - |
| 02.09.2024 | 179,60 | 179,60 | 179,60 | 179,60 | 4,36% | - |
| 30.08.2024 | 172,10 | 172,10 | 172,10 | 172,10 | 0,53% | - |
| 29.08.2024 | 171,20 | 171,20 | 171,20 | 171,20 | -0,35% | - |
| 28.08.2024 | 171,80 | 171,80 | 171,80 | 171,80 | -0,06% | - |
| 27.08.2024 | 171,90 | 171,90 | 171,90 | 171,90 | 0,23% | - |
| 26.08.2024 | 171,50 | 171,50 | 171,50 | 171,50 | -0,69% | - |
| 23.08.2024 | 172,70 | 172,70 | 172,70 | 172,70 | 0,23% | - |
| 22.08.2024 | 172,30 | 172,30 | 172,30 | 172,30 | 0,17% | - |