288,100€
1,30%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 287,30 | 289,60 | 286,70 | 288,30 | 1,37% | - |
| 17.06.2026 | 284,40 | 284,40 | 284,40 | 284,40 | 0,92% | - |
| 16.06.2026 | 281,80 | 281,80 | 281,80 | 281,80 | 1,08% | - |
| 15.06.2026 | 278,80 | 278,80 | 278,80 | 278,80 | 1,83% | - |
| 12.06.2026 | 273,80 | 273,80 | 273,80 | 273,80 | 3,17% | - |
| 11.06.2026 | 265,40 | 265,40 | 265,40 | 265,40 | 0,53% | - |
| 10.06.2026 | 264,00 | 264,00 | 264,00 | 264,00 | -0,23% | - |
| 09.06.2026 | 264,60 | 264,60 | 264,60 | 264,60 | 0,38% | - |
| 08.06.2026 | 263,60 | 263,60 | 263,60 | 263,60 | 0,46% | - |
| 05.06.2026 | 262,40 | 262,40 | 262,40 | 262,40 | 0,38% | - |
| 04.06.2026 | 261,40 | 261,40 | 261,40 | 261,40 | -0,15% | 30,00 |
| 03.06.2026 | 261,80 | 261,80 | 261,80 | 261,80 | -1,87% | - |
| 02.06.2026 | 266,80 | 266,80 | 266,80 | 266,80 | -1,62% | - |
| 01.06.2026 | 271,20 | 271,20 | 271,20 | 271,20 | 0,59% | - |
| 29.05.2026 | 269,60 | 269,60 | 269,60 | 269,60 | 0,60% | - |
| 28.05.2026 | 268,00 | 268,00 | 268,00 | 268,00 | -3,32% | - |
| 27.05.2026 | 277,20 | 277,20 | 277,20 | 277,20 | -0,50% | - |
| 26.05.2026 | 278,60 | 278,60 | 278,60 | 278,60 | -0,29% | 8,00 |
| 25.05.2026 | 276,20 | 279,40 | 276,20 | 279,40 | 1,82% | 30,00 |
| 22.05.2026 | 274,40 | 274,40 | 274,40 | 274,40 | -0,80% | - |
| 21.05.2026 | 276,60 | 276,60 | 276,60 | 276,60 | 0,29% | - |
| 20.05.2026 | 275,80 | 275,80 | 275,80 | 275,80 | -2,13% | - |
| 19.05.2026 | 281,80 | 281,80 | 281,80 | 281,80 | 1,29% | - |
| 18.05.2026 | 278,20 | 278,20 | 278,20 | 278,20 | -0,64% | - |
| 15.05.2026 | 282,20 | 282,20 | 280,00 | 280,00 | -1,55% | 50,00 |
| 14.05.2026 | 284,40 | 284,40 | 284,40 | 284,40 | -1,32% | - |
| 13.05.2026 | 288,20 | 288,20 | 288,20 | 288,20 | 0,07% | - |
| 12.05.2026 | 288,00 | 288,00 | 288,00 | 288,00 | -0,41% | - |
| 11.05.2026 | 289,20 | 289,20 | 289,20 | 289,20 | -0,07% | - |
| 08.05.2026 | 289,40 | 289,40 | 289,40 | 289,40 | -2,10% | - |
| 07.05.2026 | 295,60 | 295,60 | 295,60 | 295,60 | 1,79% | - |
| 06.05.2026 | 290,40 | 290,40 | 290,40 | 290,40 | 3,64% | - |
| 05.05.2026 | 280,20 | 280,20 | 280,20 | 280,20 | -0,07% | - |
| 04.05.2026 | 280,40 | 280,40 | 280,40 | 280,40 | 3,24% | - |
| 30.04.2026 | 271,60 | 271,60 | 271,60 | 271,60 | -1,88% | - |
| 29.04.2026 | 276,80 | 276,80 | 276,80 | 276,80 | 1,47% | - |
| 28.04.2026 | 272,80 | 272,80 | 272,80 | 272,80 | -0,73% | - |
| 27.04.2026 | 274,80 | 274,80 | 274,80 | 274,80 | -0,29% | - |
| 24.04.2026 | 275,60 | 275,60 | 275,60 | 275,60 | 0,44% | - |
| 23.04.2026 | 274,40 | 274,40 | 274,40 | 274,40 | -1,72% | - |
| 22.04.2026 | 279,20 | 279,20 | 279,20 | 279,20 | -0,78% | - |
| 21.04.2026 | 281,40 | 281,40 | 281,40 | 281,40 | -0,57% | - |
| 20.04.2026 | 283,00 | 283,00 | 283,00 | 283,00 | 2,09% | - |
| 17.04.2026 | 277,20 | 277,20 | 277,20 | 277,20 | -1,00% | - |
| 16.04.2026 | 280,00 | 280,00 | 280,00 | 280,00 | -0,92% | - |
| 15.04.2026 | 282,60 | 282,60 | 282,60 | 282,60 | 0,36% | - |
| 14.04.2026 | 281,60 | 281,60 | 281,60 | 281,60 | 1,22% | - |
| 13.04.2026 | 278,20 | 278,20 | 278,20 | 278,20 | -1,83% | 1,00 |
| 10.04.2026 | 283,40 | 283,40 | 283,40 | 283,40 | 0,85% | - |
| 09.04.2026 | 281,00 | 281,00 | 281,00 | 281,00 | 2,70% | 25,00 |
| 08.04.2026 | 273,60 | 273,60 | 273,60 | 273,60 | 0,66% | - |
| 07.04.2026 | 271,80 | 271,80 | 271,80 | 271,80 | 2,41% | - |
| 02.04.2026 | 265,40 | 265,40 | 265,40 | 265,40 | -0,67% | - |
| 01.04.2026 | 267,20 | 267,20 | 267,20 | 267,20 | 1,98% | - |
| 31.03.2026 | 261,60 | 262,00 | 261,60 | 262,00 | 1,08% | 5,00 |
| 30.03.2026 | 259,20 | 259,20 | 259,20 | 259,20 | -1,14% | - |
| 27.03.2026 | 262,20 | 262,20 | 262,20 | 262,20 | -0,38% | - |
| 26.03.2026 | 263,20 | 263,20 | 263,20 | 263,20 | -0,60% | - |
| 25.03.2026 | 264,80 | 264,80 | 264,80 | 264,80 | 1,61% | - |
| 24.03.2026 | 260,60 | 260,60 | 260,60 | 260,60 | 3,09% | - |
| 23.03.2026 | 252,80 | 252,80 | 252,80 | 252,80 | -2,84% | - |
| 20.03.2026 | 263,80 | 263,80 | 260,20 | 260,20 | -3,91% | 8,00 |
| 19.03.2026 | 270,80 | 270,80 | 270,80 | 270,80 | 0,82% | - |
| 18.03.2026 | 268,60 | 268,60 | 268,60 | 268,60 | 0,98% | - |
| 17.03.2026 | 266,00 | 266,00 | 266,00 | 266,00 | -1,04% | - |
| 16.03.2026 | 268,80 | 268,80 | 268,80 | 268,80 | 0,00% | - |
| 13.03.2026 | 268,80 | 268,80 | 268,80 | 268,80 | -0,81% | - |
| 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 |