11,695€
5,65%
Echtzeit-Aktienkurs Koninklijke BAM Groep N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke BAM Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 11,71 | 11,71 | 11,58 | 11,58 | 4,61% | - |
| 08.10.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -3,66% | - |
| 07.10.2026 | 11,90 | 11,90 | 11,49 | 11,49 | -4,88% | - |
| 06.10.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -2,74% | - |
| 05.10.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -0,08% | - |
| 02.10.2026 | 12,26 | 12,43 | 12,26 | 12,43 | 1,22% | - |
| 01.10.2026 | 12,58 | 12,58 | 12,28 | 12,28 | -3,99% | - |
| 30.09.2026 | 12,79 | 12,79 | 12,79 | 12,79 | 0,87% | - |
| 29.09.2026 | 12,68 | 12,68 | 12,68 | 12,68 | -0,47% | 202,00 |
| 28.09.2026 | 11,84 | 12,74 | 11,84 | 12,74 | 7,24% | - |
| 25.09.2026 | 11,96 | 11,96 | 11,88 | 11,88 | -0,50% | - |
| 24.09.2026 | 11,94 | 11,94 | 11,94 | 11,94 | -0,33% | - |
| 23.09.2026 | 12,09 | 12,09 | 11,98 | 11,98 | -0,33% | - |
| 22.09.2026 | 11,90 | 12,02 | 11,90 | 12,02 | 2,65% | - |
| 21.09.2026 | 11,71 | 11,71 | 11,71 | 11,71 | 0,77% | - |
| 18.09.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 0,87% | - |
| 17.09.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 2,58% | - |
| 16.09.2026 | 11,23 | 11,23 | 11,23 | 11,23 | 1,72% | - |
| 15.09.2026 | 11,04 | 11,04 | 11,04 | 11,04 | -1,43% | - |
| 14.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,36% | - |
| 11.09.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -2,56% | - |
| 10.09.2026 | 11,34 | 11,34 | 11,34 | 11,34 | 0,18% | - |
| 09.09.2026 | 11,53 | 11,53 | 11,32 | 11,32 | -0,61% | - |
| 08.09.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 0,80% | - |
| 07.09.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,79% | - |
| 04.09.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 0,53% | - |
| 03.09.2026 | 11,37 | 11,37 | 11,33 | 11,33 | -1,13% | 10,00 |
| 02.09.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -0,69% | - |
| 01.09.2026 | 11,54 | 11,54 | 11,54 | 11,54 | 0,09% | - |
| 31.08.2026 | 11,53 | 11,53 | 11,53 | 11,53 | 1,41% | - |
| 28.08.2026 | 11,37 | 11,37 | 11,37 | 11,37 | -0,61% | - |
| 27.08.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 0,26% | - |
| 26.08.2026 | 11,41 | 11,41 | 11,41 | 11,41 | -2,40% | - |
| 25.08.2026 | 11,34 | 11,69 | 11,34 | 11,69 | 2,10% | 20,00 |
| 24.08.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 0,09% | - |
| 21.08.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -0,44% | - |
| 20.08.2026 | 11,49 | 11,49 | 11,49 | 11,49 | -0,95% | - |
| 19.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,53% | - |
| 18.08.2026 | 11,72 | 11,78 | 11,72 | 11,78 | -1,59% | 200,00 |
| 17.08.2026 | 11,97 | 11,97 | 11,97 | 11,97 | 1,01% | - |
| 14.08.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 0,42% | - |
| 13.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,20% | - |
| 12.08.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 1,30% | - |
| 11.08.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 1,50% | - |
| 10.08.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -1,99% | - |
| 07.08.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -0,94% | - |
| 06.08.2026 | 11,74 | 11,74 | 11,68 | 11,68 | 1,92% | 10,00 |
| 05.08.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -0,78% | - |
| 04.08.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -0,69% | - |
| 03.08.2026 | 11,63 | 11,63 | 11,63 | 11,63 | 1,84% | - |
| 31.07.2026 | 11,42 | 11,42 | 11,42 | 11,42 | 3,25% | - |
| 30.07.2026 | 11,01 | 11,06 | 11,01 | 11,06 | 5,13% | 10,00 |
| 29.07.2026 | 10,52 | 10,52 | 10,52 | 10,52 | -2,14% | - |
| 28.07.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -2,63% | - |
| 27.07.2026 | 11,04 | 11,04 | 11,04 | 11,04 | -0,81% | - |
| 24.07.2026 | 11,13 | 11,13 | 11,13 | 11,13 | -1,59% | - |
| 23.07.2026 | 11,31 | 11,31 | 11,31 | 11,31 | -2,33% | - |
| 22.07.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -0,86% | - |
| 21.07.2026 | 11,38 | 11,68 | 11,38 | 11,68 | 3,73% | 13,00 |
| 20.07.2026 | 11,26 | 11,26 | 11,26 | 11,26 | -0,35% | - |
| 17.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,31% | - |
| 16.07.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 0,62% | - |
| 15.07.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -0,78% | - |
| 14.07.2026 | 11,47 | 11,47 | 11,47 | 11,47 | -1,63% | - |
| 13.07.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -3,72% | - |
| 10.07.2026 | 12,11 | 12,11 | 12,11 | 12,11 | 2,19% | - |
| 09.07.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -1,25% | - |
| 08.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,99% | - |
| 07.07.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -0,08% | - |
| 06.07.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 2,40% | - |
| 03.07.2026 | 11,87 | 12,09 | 11,87 | 12,09 | 0,50% | - |
| 02.07.2026 | 12,07 | 12,07 | 12,01 | 12,03 | -1,39% | - |
| 01.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,37% | - |
| 30.06.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -0,72% | - |
| 29.06.2026 | 12,46 | 12,46 | 12,46 | 12,46 | -0,24% | - |
| 26.06.2026 | 12,49 | 12,49 | 12,49 | 12,49 | 1,38% | - |
| 25.06.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 0,65% | - |
| 24.06.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -0,33% | - |
| 23.06.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -0,41% | - |
| 22.06.2026 | 12,33 | 12,33 | 12,33 | 12,33 | -0,16% | - |
| 19.06.2026 | 12,43 | 12,43 | 12,35 | 12,35 | 2,07% | 50,00 |
| 18.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,77% | - |
| 17.06.2026 | 11,89 | 11,89 | 11,89 | 11,89 | 1,28% | - |
| 16.06.2026 | 11,74 | 11,74 | 11,74 | 11,74 | 3,35% | - |
| 15.06.2026 | 11,36 | 11,36 | 11,36 | 11,36 | 2,99% | - |
| 12.06.2026 | 11,03 | 11,03 | 11,03 | 11,03 | 3,18% | - |
| 11.06.2026 | 10,69 | 10,69 | 10,69 | 10,69 | -0,19% | - |
| 10.06.2026 | 10,71 | 10,71 | 10,71 | 10,71 | -2,46% | - |
| 09.06.2026 | 10,98 | 10,98 | 10,98 | 10,98 | 3,10% | - |
| 08.06.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -0,19% | - |
| 05.06.2026 | 10,67 | 10,67 | 10,67 | 10,67 | -1,39% | - |
| 04.06.2026 | 10,82 | 10,82 | 10,82 | 10,82 | 0,93% | - |
| 03.06.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -3,34% | - |
| 02.06.2026 | 11,09 | 11,09 | 11,09 | 11,09 | -0,18% | - |
| 01.06.2026 | 10,94 | 11,11 | 10,94 | 11,11 | 10,33% | 250,00 |
| 29.05.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 6,11% | - |
| 28.05.2026 | 9,49 | 9,49 | 9,49 | 9,49 | -2,01% | - |
| 27.05.2026 | 9,69 | 9,69 | 9,69 | 9,69 | 0,94% | - |
| 26.05.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 4,86% | - |
| 25.05.2026 | 9,15 | 9,15 | 9,15 | 9,15 | 2,12% | - |