258,700€
0,19%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 262,00 | 262,00 | 262,00 | 262,00 | 1,47% | - |
| 26.08.2026 | 258,20 | 258,20 | 258,20 | 258,20 | 0,23% | - |
| 25.08.2026 | 257,60 | 257,60 | 257,60 | 257,60 | 0,31% | - |
| 24.08.2026 | 256,80 | 256,80 | 256,80 | 256,80 | -0,39% | - |
| 21.08.2026 | 257,80 | 257,80 | 257,80 | 257,80 | -0,62% | - |
| 20.08.2026 | 259,40 | 259,40 | 259,40 | 259,40 | -0,08% | - |
| 19.08.2026 | 259,60 | 259,60 | 259,60 | 259,60 | -0,31% | - |
| 18.08.2026 | 260,40 | 260,40 | 260,40 | 260,40 | -1,59% | - |
| 17.08.2026 | 264,60 | 264,60 | 264,60 | 264,60 | 0,38% | - |
| 14.08.2026 | 263,60 | 263,60 | 263,60 | 263,60 | 0,08% | - |
| 13.08.2026 | 263,40 | 263,40 | 263,40 | 263,40 | -0,08% | - |
| 12.08.2026 | 263,60 | 263,60 | 263,60 | 263,60 | -0,60% | - |
| 11.08.2026 | 265,20 | 265,20 | 265,20 | 265,20 | 0,15% | - |
| 10.08.2026 | 264,80 | 264,80 | 264,80 | 264,80 | -1,05% | - |
| 07.08.2026 | 267,60 | 267,60 | 267,60 | 267,60 | -0,96% | - |
| 06.08.2026 | 270,20 | 270,20 | 270,20 | 270,20 | -0,44% | - |
| 05.08.2026 | 271,40 | 271,40 | 271,40 | 271,40 | 0,22% | - |
| 04.08.2026 | 270,80 | 270,80 | 270,80 | 270,80 | 0,00% | - |
| 03.08.2026 | 270,80 | 270,80 | 270,80 | 270,80 | -0,22% | - |
| 31.07.2026 | 271,40 | 271,40 | 271,40 | 271,40 | 3,27% | - |
| 30.07.2026 | 262,80 | 262,80 | 262,80 | 262,80 | 0,23% | - |
| 29.07.2026 | 262,20 | 262,20 | 262,20 | 262,20 | -0,15% | - |
| 28.07.2026 | 262,60 | 262,60 | 262,60 | 262,60 | -0,76% | - |
| 27.07.2026 | 264,60 | 264,60 | 264,60 | 264,60 | -0,38% | - |
| 24.07.2026 | 265,60 | 265,60 | 265,60 | 265,60 | -0,97% | - |
| 23.07.2026 | 268,20 | 268,20 | 268,20 | 268,20 | -0,07% | - |
| 22.07.2026 | 268,40 | 268,40 | 268,40 | 268,40 | 0,22% | - |
| 21.07.2026 | 267,80 | 267,80 | 267,80 | 267,80 | 0,22% | - |
| 20.07.2026 | 267,20 | 267,20 | 267,20 | 267,20 | -1,04% | - |
| 17.07.2026 | 270,00 | 270,00 | 270,00 | 270,00 | -1,39% | - |
| 16.07.2026 | 273,80 | 273,80 | 273,80 | 273,80 | 1,86% | - |
| 15.07.2026 | 268,80 | 268,80 | 268,80 | 268,80 | 0,75% | - |
| 14.07.2026 | 266,80 | 266,80 | 266,80 | 266,80 | 0,38% | - |
| 13.07.2026 | 265,80 | 265,80 | 265,80 | 265,80 | -1,04% | - |
| 10.07.2026 | 268,60 | 268,60 | 268,60 | 268,60 | 0,00% | - |
| 09.07.2026 | 268,60 | 268,60 | 268,60 | 268,60 | 0,67% | - |
| 08.07.2026 | 272,80 | 272,80 | 266,80 | 266,80 | -4,03% | 260,00 |
| 07.07.2026 | 278,00 | 278,00 | 278,00 | 278,00 | -2,04% | - |
| 06.07.2026 | 283,80 | 283,80 | 283,80 | 283,80 | 0,92% | 10,00 |
| 03.07.2026 | 281,20 | 281,20 | 281,20 | 281,20 | 1,01% | - |
| 02.07.2026 | 278,40 | 278,40 | 278,40 | 278,40 | -2,38% | - |
| 01.07.2026 | 285,20 | 285,20 | 285,20 | 285,20 | 0,71% | - |
| 30.06.2026 | 283,20 | 283,20 | 283,20 | 283,20 | -0,42% | - |
| 29.06.2026 | 284,40 | 284,40 | 284,40 | 284,40 | -0,63% | - |
| 26.06.2026 | 286,20 | 286,20 | 286,20 | 286,20 | -0,21% | - |
| 25.06.2026 | 286,80 | 286,80 | 286,80 | 286,80 | -0,28% | - |
| 24.06.2026 | 287,60 | 287,60 | 287,60 | 287,60 | -0,07% | - |
| 23.06.2026 | 287,80 | 287,80 | 287,80 | 287,80 | 0,49% | - |
| 22.06.2026 | 286,40 | 286,40 | 286,40 | 286,40 | -0,14% | - |
| 19.06.2026 | 286,80 | 286,80 | 286,80 | 286,80 | 0,00% | - |
| 18.06.2026 | 286,80 | 286,80 | 286,80 | 286,80 | 0,84% | - |
| 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 |