11,510€
-1,46%
Echtzeit-Aktienkurs Koninklijke BAM Groep N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke BAM Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 11,67 | 11,69 | 11,46 | 11,48 | -1,71% | - |
| 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% | - |
| 22.05.2026 | 8,96 | 8,96 | 8,96 | 8,96 | 4,25% | - |
| 21.05.2026 | 8,60 | 8,60 | 8,60 | 8,60 | 1,24% | - |
| 20.05.2026 | 8,49 | 8,49 | 8,49 | 8,49 | -1,96% | - |
| 19.05.2026 | 8,66 | 8,66 | 8,66 | 8,66 | -2,37% | - |
| 18.05.2026 | 8,87 | 8,87 | 8,87 | 8,87 | -0,95% | 200,00 |
| 15.05.2026 | 8,96 | 8,96 | 8,96 | 8,96 | -2,61% | - |
| 14.05.2026 | 9,20 | 9,20 | 9,20 | 9,20 | 0,60% | - |
| 13.05.2026 | 9,14 | 9,14 | 9,14 | 9,14 | -3,08% | - |
| 12.05.2026 | 9,43 | 9,43 | 9,43 | 9,43 | 2,17% | - |
| 11.05.2026 | 9,23 | 9,23 | 9,23 | 9,23 | -6,06% | - |
| 08.05.2026 | 9,72 | 9,83 | 9,72 | 9,83 | -0,30% | 30,00 |
| 07.05.2026 | 9,86 | 9,86 | 9,86 | 9,86 | 4,40% | - |
| 06.05.2026 | 9,44 | 9,44 | 9,44 | 9,44 | 4,02% | - |
| 05.05.2026 | 9,08 | 9,08 | 9,08 | 9,08 | -2,10% | - |
| 04.05.2026 | 9,27 | 9,27 | 9,27 | 9,27 | 4,57% | - |
| 30.04.2026 | 8,87 | 8,87 | 8,87 | 8,87 | -1,28% | - |
| 29.04.2026 | 8,98 | 8,98 | 8,98 | 8,98 | -1,26% | - |
| 28.04.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -0,98% | - |
| 27.04.2026 | 9,19 | 9,19 | 9,19 | 9,19 | -2,60% | - |
| 24.04.2026 | 9,43 | 9,43 | 9,43 | 9,43 | 0,86% | - |
| 23.04.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -1,01% | - |
| 22.04.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -0,26% | - |
| 21.04.2026 | 9,47 | 9,47 | 9,47 | 9,47 | 0,11% | - |
| 20.04.2026 | 9,46 | 9,46 | 9,46 | 9,46 | 0,32% | - |
| 17.04.2026 | 9,43 | 9,43 | 9,43 | 9,43 | -0,11% | - |
| 16.04.2026 | 9,50 | 9,54 | 9,44 | 9,44 | -1,72% | 7.551,00 |
| 15.04.2026 | 9,61 | 9,61 | 9,61 | 9,61 | -0,67% | - |
| 14.04.2026 | 9,67 | 9,67 | 9,67 | 9,67 | -0,51% | - |
| 13.04.2026 | 9,72 | 9,72 | 9,72 | 9,72 | 1,78% | - |
| 10.04.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 2,14% | - |
| 09.04.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 0,32% | - |
| 08.04.2026 | 9,32 | 9,32 | 9,32 | 9,32 | 5,79% | - |
| 07.04.2026 | 8,81 | 8,81 | 8,81 | 8,81 | 1,26% | - |
| 02.04.2026 | 8,70 | 8,70 | 8,70 | 8,70 | 0,12% | - |
| 01.04.2026 | 8,69 | 8,69 | 8,69 | 8,69 | 3,02% | - |
| 31.03.2026 | 8,44 | 8,44 | 8,44 | 8,44 | 1,44% | - |
| 30.03.2026 | 8,32 | 8,32 | 8,32 | 8,32 | -5,40% | - |
| 27.03.2026 | 8,79 | 8,79 | 8,79 | 8,79 | -1,40% | - |
| 26.03.2026 | 8,92 | 8,92 | 8,92 | 8,92 | -0,67% | - |
| 25.03.2026 | 8,98 | 8,98 | 8,98 | 8,98 | 1,99% | - |
| 24.03.2026 | 8,80 | 8,80 | 8,80 | 8,80 | 4,20% | - |
| 23.03.2026 | 8,45 | 8,45 | 8,45 | 8,45 | -4,85% | - |
| 20.03.2026 | 8,88 | 8,88 | 8,88 | 8,88 | -1,61% | - |
| 19.03.2026 | 9,02 | 9,02 | 9,02 | 9,02 | -0,44% | - |
| 18.03.2026 | 9,06 | 9,06 | 9,06 | 9,06 | 7,03% | - |