270,800€
-0,07%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 269,50 | 269,70 | 267,90 | 269,10 | -0,70% | - |
| 12.03.2026 | 271,00 | 271,00 | 271,00 | 271,00 | -0,22% | - |
| 11.03.2026 | 271,60 | 271,60 | 271,60 | 271,60 | 0,52% | - |
| 10.03.2026 | 270,20 | 270,20 | 270,20 | 270,20 | -0,73% | - |
| 09.03.2026 | 272,20 | 272,20 | 272,20 | 272,20 | -2,65% | - |
| 06.03.2026 | 279,60 | 279,60 | 279,60 | 279,60 | 1,45% | - |
| 05.03.2026 | 275,60 | 275,60 | 275,60 | 275,60 | -1,36% | - |
| 04.03.2026 | 273,80 | 279,40 | 273,80 | 279,40 | -0,14% | 40,00 |
| 03.03.2026 | 279,80 | 279,80 | 279,80 | 279,80 | -0,71% | - |
| 02.03.2026 | 281,80 | 281,80 | 281,80 | 281,80 | -7,18% | - |
| 27.02.2026 | 303,60 | 303,60 | 303,60 | 303,60 | 3,20% | - |
| 26.02.2026 | 294,20 | 294,20 | 294,20 | 294,20 | 0,41% | - |
| 25.02.2026 | 293,00 | 293,00 | 293,00 | 293,00 | 1,45% | - |
| 24.02.2026 | 288,80 | 288,80 | 288,80 | 288,80 | 0,21% | - |
| 23.02.2026 | 288,20 | 288,60 | 288,20 | 288,20 | 0,21% | 165,00 |
| 20.02.2026 | 287,60 | 287,60 | 287,60 | 287,60 | 4,51% | - |
| 19.02.2026 | 275,20 | 275,20 | 275,20 | 275,20 | 0,00% | - |
| 18.02.2026 | 275,20 | 275,20 | 275,20 | 275,20 | 0,73% | - |
| 17.02.2026 | 269,40 | 273,20 | 269,40 | 273,20 | 1,49% | 8,00 |
| 16.02.2026 | 269,20 | 269,20 | 269,20 | 269,20 | 0,37% | - |
| 13.02.2026 | 268,20 | 268,20 | 268,20 | 268,20 | 0,45% | - |
| 12.02.2026 | 267,00 | 267,00 | 267,00 | 267,00 | 1,44% | - |
| 11.02.2026 | 263,20 | 263,20 | 263,20 | 263,20 | -0,90% | - |
| 10.02.2026 | 265,60 | 265,60 | 265,60 | 265,60 | 0,68% | - |
| 09.02.2026 | 263,80 | 263,80 | 263,80 | 263,80 | 2,89% | - |
| 06.02.2026 | 256,40 | 256,40 | 256,40 | 256,40 | 0,16% | - |
| 05.02.2026 | 254,60 | 256,80 | 254,60 | 256,00 | -1,23% | 35,00 |
| 04.02.2026 | 256,80 | 259,20 | 256,80 | 259,20 | 2,78% | 3,00 |
| 03.02.2026 | 252,20 | 252,20 | 252,20 | 252,20 | -2,93% | - |
| 02.02.2026 | 259,80 | 259,80 | 259,80 | 259,80 | 3,67% | 30,00 |
| 30.01.2026 | 248,00 | 250,60 | 247,60 | 250,60 | 1,79% | 35,00 |
| 29.01.2026 | 246,20 | 246,20 | 246,20 | 246,20 | 0,33% | - |
| 28.01.2026 | 245,40 | 245,40 | 245,40 | 245,40 | -1,29% | - |
| 27.01.2026 | 240,40 | 249,40 | 240,40 | 248,60 | 3,67% | 110,00 |
| 26.01.2026 | 238,20 | 239,80 | 238,20 | 239,80 | 0,25% | 50,00 |
| 23.01.2026 | 239,20 | 239,20 | 239,20 | 239,20 | 0,42% | - |
| 22.01.2026 | 238,20 | 238,20 | 238,20 | 238,20 | 0,68% | - |
| 21.01.2026 | 236,60 | 236,60 | 236,60 | 236,60 | -0,34% | - |
| 20.01.2026 | 237,40 | 237,40 | 237,40 | 237,40 | 1,02% | - |
| 19.01.2026 | 235,00 | 235,00 | 235,00 | 235,00 | -2,49% | - |
| 16.01.2026 | 241,00 | 241,00 | 241,00 | 241,00 | 0,33% | - |
| 15.01.2026 | 240,20 | 240,20 | 240,20 | 240,20 | 1,69% | - |
| 14.01.2026 | 236,20 | 236,20 | 236,20 | 236,20 | -0,76% | - |
| 13.01.2026 | 238,00 | 238,00 | 238,00 | 238,00 | 0,51% | - |
| 12.01.2026 | 236,80 | 236,80 | 236,80 | 236,80 | -0,84% | - |
| 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% | - |