229,500€
0,48%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 226,80 | 226,80 | 226,80 | 226,80 | -0,70% | - |
| 15.05.2025 | 228,40 | 228,40 | 228,40 | 228,40 | 1,15% | - |
| 14.05.2025 | 225,80 | 225,80 | 225,80 | 225,80 | 0,98% | - |
| 13.05.2025 | 223,60 | 223,60 | 223,60 | 223,60 | -1,58% | - |
| 12.05.2025 | 227,20 | 227,20 | 227,20 | 227,20 | 1,43% | - |
| 09.05.2025 | 224,00 | 224,00 | 224,00 | 224,00 | 0,18% | - |
| 08.05.2025 | 223,60 | 223,60 | 223,60 | 223,60 | 1,18% | - |
| 07.05.2025 | 221,00 | 221,00 | 221,00 | 221,00 | 1,38% | - |
| 06.05.2025 | 218,00 | 218,00 | 218,00 | 218,00 | -0,91% | - |
| 05.05.2025 | 220,00 | 220,00 | 220,00 | 220,00 | 1,85% | - |
| 02.05.2025 | 216,00 | 216,00 | 216,00 | 216,00 | 2,47% | - |
| 30.04.2025 | 210,80 | 210,80 | 210,80 | 210,80 | -0,57% | - |
| 29.04.2025 | 212,00 | 212,00 | 212,00 | 212,00 | 0,47% | - |
| 28.04.2025 | 211,00 | 211,00 | 211,00 | 211,00 | 0,38% | - |
| 25.04.2025 | 210,20 | 210,20 | 210,20 | 210,20 | 2,04% | - |
| 24.04.2025 | 206,00 | 206,00 | 206,00 | 206,00 | -0,29% | - |
| 23.04.2025 | 206,60 | 206,60 | 206,60 | 206,60 | 2,58% | - |
| 22.04.2025 | 201,40 | 201,40 | 201,40 | 201,40 | -0,30% | - |
| 17.04.2025 | 202,00 | 202,00 | 202,00 | 202,00 | 3,22% | - |
| 16.04.2025 | 195,70 | 195,70 | 195,70 | 195,70 | 0,15% | - |
| 15.04.2025 | 195,40 | 195,40 | 195,40 | 195,40 | -0,05% | - |
| 14.04.2025 | 195,50 | 195,50 | 195,50 | 195,50 | 1,98% | - |
| 11.04.2025 | 191,70 | 191,70 | 191,70 | 191,70 | -1,89% | - |
| 10.04.2025 | 195,40 | 195,40 | 195,40 | 195,40 | 8,25% | - |
| 09.04.2025 | 180,50 | 180,50 | 180,50 | 180,50 | -1,80% | - |
| 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% | - |