187,850€
0,03%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 187,40 | 188,55 | 187,00 | 187,80 | 0,00% | - |
| 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% | - |
| 21.08.2024 | 172,00 | 172,00 | 172,00 | 172,00 | -0,75% | - |
| 20.08.2024 | 173,30 | 173,30 | 173,30 | 173,30 | -0,06% | - |
| 19.08.2024 | 173,40 | 173,40 | 173,40 | 173,40 | -0,23% | - |
| 16.08.2024 | 173,80 | 173,80 | 173,80 | 173,80 | 0,75% | - |
| 15.08.2024 | 172,50 | 172,50 | 172,50 | 172,50 | 0,35% | - |
| 14.08.2024 | 171,90 | 171,90 | 171,90 | 171,90 | 0,35% | - |
| 13.08.2024 | 170,60 | 171,30 | 170,60 | 171,30 | 0,53% | 3,00 |
| 12.08.2024 | 171,00 | 171,00 | 170,40 | 170,40 | 0,53% | 10,00 |
| 09.08.2024 | 169,50 | 169,50 | 169,50 | 169,50 | 0,47% | - |
| 08.08.2024 | 168,70 | 168,70 | 168,70 | 168,70 | 0,90% | - |
| 07.08.2024 | 167,20 | 167,20 | 167,20 | 167,20 | 0,36% | - |
| 06.08.2024 | 166,60 | 166,60 | 166,60 | 166,60 | -1,01% | - |
| 05.08.2024 | 168,30 | 168,30 | 168,30 | 168,30 | -1,35% | - |
| 02.08.2024 | 170,60 | 170,60 | 170,60 | 170,60 | -3,89% | - |
| 01.08.2024 | 177,50 | 177,50 | 177,50 | 177,50 | -1,11% | - |
| 31.07.2024 | 179,50 | 179,50 | 179,50 | 179,50 | 2,45% | - |
| 30.07.2024 | 175,20 | 175,20 | 175,20 | 175,20 | 0,00% | - |
| 29.07.2024 | 175,20 | 175,20 | 175,20 | 175,20 | 2,82% | - |
| 26.07.2024 | 170,40 | 170,40 | 170,40 | 170,40 | 1,73% | - |
| 25.07.2024 | 167,50 | 167,50 | 167,50 | 167,50 | -0,89% | - |
| 24.07.2024 | 169,00 | 169,00 | 169,00 | 169,00 | -1,05% | - |
| 23.07.2024 | 170,80 | 170,80 | 170,80 | 170,80 | 0,89% | - |
| 22.07.2024 | 169,30 | 169,30 | 169,30 | 169,30 | -0,88% | - |
| 19.07.2024 | 170,80 | 170,80 | 170,80 | 170,80 | -0,47% | - |
| 18.07.2024 | 171,60 | 171,60 | 171,60 | 171,60 | 0,88% | - |
| 17.07.2024 | 170,10 | 170,10 | 170,10 | 170,10 | 0,59% | - |
| 16.07.2024 | 169,10 | 169,10 | 169,10 | 169,10 | -0,06% | - |
| 15.07.2024 | 169,20 | 169,20 | 169,20 | 169,20 | 0,30% | - |
| 12.07.2024 | 168,70 | 168,70 | 168,70 | 168,70 | 0,54% | - |
| 11.07.2024 | 167,80 | 167,80 | 167,80 | 167,80 | 1,02% | - |
| 10.07.2024 | 166,10 | 166,10 | 166,10 | 166,10 | -1,42% | - |
| 09.07.2024 | 168,50 | 168,50 | 168,50 | 168,50 | 0,48% | - |
| 08.07.2024 | 167,70 | 167,70 | 167,70 | 167,70 | -0,36% | - |
| 05.07.2024 | 168,30 | 168,30 | 168,30 | 168,30 | 1,02% | - |
| 04.07.2024 | 166,60 | 166,60 | 166,60 | 166,60 | 0,06% | - |
| 03.07.2024 | 166,50 | 166,50 | 166,50 | 166,50 | 2,21% | - |
| 02.07.2024 | 162,90 | 162,90 | 162,90 | 162,90 | -0,37% | - |
| 01.07.2024 | 163,50 | 163,50 | 163,50 | 163,50 | 0,37% | - |
| 28.06.2024 | 162,90 | 162,90 | 162,90 | 162,90 | 0,06% | - |
| 27.06.2024 | 162,80 | 162,80 | 162,80 | 162,80 | -2,46% | - |
| 26.06.2024 | 166,90 | 166,90 | 166,90 | 166,90 | 1,27% | - |
| 25.06.2024 | 164,80 | 164,80 | 164,80 | 164,80 | -0,24% | - |
| 24.06.2024 | 165,20 | 165,20 | 165,20 | 165,20 | 1,29% | - |
| 21.06.2024 | 163,10 | 163,10 | 163,10 | 163,10 | 0,80% | - |
| 20.06.2024 | 161,80 | 161,80 | 161,80 | 161,80 | -0,06% | - |
| 19.06.2024 | 161,90 | 161,90 | 161,90 | 161,90 | 0,68% | - |