216,500€
-0,78%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 220,70 | 221,10 | 214,90 | 215,90 | -1,05% | - |
| 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% | - |
| 14.08.2025 | 225,20 | 225,20 | 225,20 | 225,20 | -0,09% | - |
| 13.08.2025 | 225,40 | 225,40 | 225,40 | 225,40 | 1,08% | - |
| 12.08.2025 | 223,00 | 223,00 | 223,00 | 223,00 | 1,09% | - |
| 11.08.2025 | 220,60 | 220,60 | 220,60 | 220,60 | -0,09% | - |
| 08.08.2025 | 220,80 | 220,80 | 220,80 | 220,80 | 0,91% | - |
| 07.08.2025 | 218,80 | 218,80 | 218,80 | 218,80 | 0,64% | - |
| 06.08.2025 | 217,40 | 217,40 | 217,40 | 217,40 | 0,74% | - |
| 05.08.2025 | 215,80 | 215,80 | 215,80 | 215,80 | 0,84% | - |
| 04.08.2025 | 214,00 | 214,00 | 214,00 | 214,00 | 0,09% | - |
| 01.08.2025 | 213,80 | 213,80 | 213,80 | 213,80 | -1,11% | - |
| 31.07.2025 | 216,20 | 216,20 | 216,20 | 216,20 | 0,28% | - |
| 30.07.2025 | 215,60 | 215,60 | 215,60 | 215,60 | 1,22% | - |
| 29.07.2025 | 213,00 | 213,00 | 213,00 | 213,00 | -0,47% | - |
| 28.07.2025 | 214,00 | 214,00 | 214,00 | 214,00 | 1,04% | - |
| 25.07.2025 | 211,80 | 211,80 | 211,80 | 211,80 | -1,58% | - |
| 24.07.2025 | 215,20 | 215,20 | 215,20 | 215,20 | 0,75% | - |
| 23.07.2025 | 213,60 | 213,60 | 213,60 | 213,60 | 1,42% | - |
| 22.07.2025 | 210,60 | 210,60 | 210,60 | 210,60 | 0,29% | - |
| 21.07.2025 | 210,00 | 210,00 | 210,00 | 210,00 | -0,85% | - |
| 18.07.2025 | 211,80 | 211,80 | 211,80 | 211,80 | -0,28% | - |
| 17.07.2025 | 212,40 | 212,40 | 212,40 | 212,40 | 0,66% | - |
| 16.07.2025 | 211,00 | 211,00 | 211,00 | 211,00 | -1,68% | - |
| 15.07.2025 | 214,60 | 214,60 | 214,60 | 214,60 | 0,28% | - |
| 14.07.2025 | 211,60 | 214,00 | 211,60 | 214,00 | 0,75% | 16,00 |
| 11.07.2025 | 212,40 | 212,40 | 212,40 | 212,40 | -0,84% | - |
| 10.07.2025 | 214,20 | 214,20 | 214,20 | 214,20 | 0,00% | - |
| 09.07.2025 | 214,20 | 214,20 | 214,20 | 214,20 | -0,74% | - |
| 08.07.2025 | 215,80 | 215,80 | 215,80 | 215,80 | 0,37% | - |
| 07.07.2025 | 215,00 | 215,00 | 215,00 | 215,00 | 0,47% | - |
| 04.07.2025 | 214,00 | 214,00 | 214,00 | 214,00 | -0,28% | - |
| 03.07.2025 | 214,60 | 214,60 | 214,60 | 214,60 | -1,20% | - |
| 02.07.2025 | 217,20 | 217,20 | 217,20 | 217,20 | 0,09% | - |
| 01.07.2025 | 217,00 | 217,00 | 217,00 | 217,00 | -0,37% | - |
| 30.06.2025 | 217,80 | 217,80 | 217,80 | 217,80 | 0,37% | - |
| 27.06.2025 | 217,00 | 217,00 | 217,00 | 217,00 | 0,74% | - |
| 26.06.2025 | 215,40 | 215,40 | 215,40 | 215,40 | 0,09% | - |
| 25.06.2025 | 215,20 | 215,20 | 215,20 | 215,20 | -0,92% | - |
| 24.06.2025 | 217,20 | 217,20 | 217,20 | 217,20 | 1,97% | - |
| 23.06.2025 | 213,00 | 213,00 | 213,00 | 213,00 | -1,84% | - |
| 20.06.2025 | 217,00 | 217,00 | 217,00 | 217,00 | -0,73% | - |
| 19.06.2025 | 218,60 | 218,60 | 218,60 | 218,60 | -0,55% | - |
| 18.06.2025 | 219,80 | 219,80 | 219,80 | 219,80 | -0,72% | - |
| 17.06.2025 | 221,40 | 221,40 | 221,40 | 221,40 | -0,09% | - |
| 16.06.2025 | 221,60 | 221,60 | 221,60 | 221,60 | 0,09% | - |
| 13.06.2025 | 221,40 | 221,40 | 221,40 | 221,40 | -0,81% | - |
| 12.06.2025 | 223,20 | 223,20 | 223,20 | 223,20 | -0,62% | - |
| 11.06.2025 | 224,60 | 224,60 | 224,60 | 224,60 | -0,62% | - |
| 10.06.2025 | 226,00 | 226,00 | 226,00 | 226,00 | -0,53% | - |
| 09.06.2025 | 227,20 | 227,20 | 227,20 | 227,20 | 0,62% | 16,00 |
| 06.06.2025 | 225,80 | 225,80 | 225,80 | 225,80 | 0,71% | - |
| 05.06.2025 | 224,20 | 224,20 | 224,20 | 224,20 | -0,62% | - |
| 04.06.2025 | 225,60 | 225,60 | 225,60 | 225,60 | -0,35% | - |
| 03.06.2025 | 226,40 | 226,40 | 226,40 | 226,40 | 1,25% | - |
| 02.06.2025 | 222,60 | 223,60 | 222,60 | 223,60 | -0,36% | 100,00 |
| 30.05.2025 | 224,40 | 224,40 | 224,40 | 224,40 | -0,44% | - |
| 29.05.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -1,57% | - |
| 28.05.2025 | 229,00 | 229,00 | 229,00 | 229,00 | -0,95% | - |