229,100€
1,73%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 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% | - |
| 27.05.2025 | 231,20 | 231,20 | 231,20 | 231,20 | -0,60% | - |
| 26.05.2025 | 232,60 | 232,60 | 232,60 | 232,60 | 0,61% | - |
| 23.05.2025 | 231,20 | 231,20 | 231,20 | 231,20 | -1,11% | - |
| 22.05.2025 | 233,80 | 233,80 | 233,80 | 233,80 | 0,95% | - |
| 21.05.2025 | 231,60 | 231,60 | 231,60 | 231,60 | 1,40% | - |
| 20.05.2025 | 228,40 | 228,40 | 228,40 | 228,40 | 0,00% | - |
| 19.05.2025 | 228,40 | 228,40 | 228,40 | 228,40 | 0,71% | - |
| 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% | - |