289,100€
0,59%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 287,40 | 289,00 | 283,80 | 289,00 | 0,56% | 64.455,00 |
| 19.02.2026 | 276,00 | 289,60 | 276,00 | 287,40 | 4,13% | 47.797,00 |
| 18.02.2026 | 275,00 | 277,40 | 273,80 | 276,00 | 0,36% | 23.853,00 |
| 17.02.2026 | 270,00 | 275,00 | 269,40 | 275,00 | 1,63% | 33.188,00 |
| 16.02.2026 | 268,60 | 271,00 | 267,00 | 270,60 | 0,89% | 20.461,00 |
| 13.02.2026 | 267,60 | 268,40 | 265,20 | 268,20 | 0,00% | 27.719,00 |
| 12.02.2026 | 267,00 | 272,00 | 266,80 | 268,20 | 0,98% | 32.571,00 |
| 11.02.2026 | 264,60 | 266,40 | 263,80 | 265,60 | 0,68% | 26.360,00 |
| 10.02.2026 | 265,80 | 266,00 | 262,80 | 263,80 | -0,75% | 30.349,00 |
| 09.02.2026 | 264,00 | 266,40 | 261,00 | 265,80 | 1,06% | 30.118,00 |
| 06.02.2026 | 257,00 | 264,80 | 257,00 | 263,00 | 2,33% | 26.020,00 |
| 05.02.2026 | 256,00 | 257,00 | 254,00 | 257,00 | 0,86% | 27.439,00 |
| 04.02.2026 | 257,60 | 259,60 | 254,80 | 254,80 | -0,93% | 28.500,00 |
| 03.02.2026 | 253,60 | 257,60 | 253,00 | 257,20 | 2,31% | 21.219,00 |
| 02.02.2026 | 248,60 | 251,60 | 247,80 | 251,40 | 0,64% | 28.736,00 |
| 30.01.2026 | 247,20 | 251,20 | 247,20 | 249,80 | 0,97% | 27.244,00 |
| 29.01.2026 | 247,20 | 249,40 | 246,20 | 247,40 | 0,73% | 26.166,00 |
| 28.01.2026 | 245,50 | 246,30 | 244,50 | 245,60 | 0,49% | - |
| 27.01.2026 | 240,00 | 244,40 | 240,00 | 244,40 | 1,92% | 22.039,00 |
| 26.01.2026 | 239,00 | 242,00 | 238,80 | 239,80 | 0,50% | 21.676,00 |
| 23.01.2026 | 240,00 | 240,00 | 238,00 | 238,60 | -0,58% | 16.217,00 |
| 22.01.2026 | 239,00 | 241,40 | 238,00 | 240,00 | 1,78% | 22.409,00 |
| 21.01.2026 | 236,20 | 237,20 | 234,00 | 235,80 | -0,25% | 25.839,00 |
| 20.01.2026 | 238,00 | 238,00 | 234,00 | 236,40 | -1,01% | 24.009,00 |
| 19.01.2026 | 237,60 | 239,20 | 235,80 | 238,80 | -0,33% | 25.957,00 |
| 16.01.2026 | 241,20 | 242,00 | 239,40 | 239,60 | -0,83% | 25.392,00 |
| 15.01.2026 | 239,00 | 242,40 | 238,40 | 241,60 | 1,09% | 22.085,00 |
| 14.01.2026 | 236,40 | 239,00 | 236,40 | 239,00 | 1,10% | 19.936,00 |
| 13.01.2026 | 238,00 | 238,00 | 233,60 | 236,40 | -0,59% | 25.979,00 |
| 12.01.2026 | 238,00 | 238,60 | 236,00 | 237,80 | 0,17% | 20.470,00 |
| 09.01.2026 | 239,20 | 239,20 | 236,60 | 237,40 | -0,42% | 23.986,00 |
| 08.01.2026 | 239,40 | 239,60 | 238,40 | 238,40 | -0,67% | 21.355,00 |
| 07.01.2026 | 237,00 | 240,00 | 237,00 | 240,00 | 2,04% | 27.893,00 |
| 06.01.2026 | 238,00 | 238,00 | 234,80 | 235,20 | -0,93% | 20.496,00 |
| 05.01.2026 | 234,80 | 237,40 | 232,80 | 237,40 | 2,06% | 29.008,00 |
| 02.01.2026 | 232,60 | 233,80 | 231,60 | 232,60 | 0,26% | 20.387,00 |
| 31.12.2025 | 231,60 | 232,00 | 231,00 | 232,00 | 0,00% | 8.539,00 |
| 30.12.2025 | 230,00 | 232,00 | 229,80 | 232,00 | 0,96% | 17.693,00 |
| 29.12.2025 | 230,60 | 230,60 | 228,60 | 229,80 | -0,35% | 26.438,00 |
| 24.12.2025 | 230,00 | 231,60 | 229,80 | 230,60 | 0,61% | 15.904,00 |
| 23.12.2025 | 231,00 | 231,00 | 228,60 | 229,20 | -0,95% | 18.903,00 |
| 22.12.2025 | 231,00 | 231,40 | 228,80 | 231,40 | 0,78% | 30.546,00 |
| 19.12.2025 | 229,00 | 230,80 | 228,80 | 229,60 | 0,09% | 56.661,00 |
| 18.12.2025 | 228,20 | 229,60 | 228,00 | 229,40 | 0,53% | 33.708,00 |
| 17.12.2025 | 231,60 | 231,60 | 228,00 | 228,20 | -1,47% | 40.322,00 |
| 16.12.2025 | 229,80 | 233,00 | 229,40 | 231,60 | -0,09% | 34.207,00 |
| 15.12.2025 | 229,20 | 232,40 | 228,60 | 231,80 | 1,67% | 29.023,00 |
| 12.12.2025 | 229,60 | 231,20 | 228,00 | 228,00 | 0,00% | 23.460,00 |
| 11.12.2025 | 228,00 | 229,40 | 227,80 | 228,00 | 0,35% | 20.512,00 |
| 10.12.2025 | 230,40 | 230,40 | 227,20 | 227,20 | -1,82% | 18.032,00 |
| 09.12.2025 | 230,00 | 231,80 | 229,80 | 231,40 | 0,26% | 31.404,00 |
| 08.12.2025 | 229,20 | 232,00 | 229,20 | 230,80 | 0,87% | 26.588,00 |
| 05.12.2025 | 227,40 | 231,80 | 224,80 | 228,80 | 0,79% | 40.952,00 |
| 04.12.2025 | 219,80 | 227,80 | 218,80 | 227,00 | 4,90% | 41.780,00 |
| 03.12.2025 | 217,60 | 217,80 | 215,60 | 216,40 | -0,73% | 21.730,00 |
| 02.12.2025 | 219,60 | 220,00 | 217,40 | 218,00 | -0,37% | 19.398,00 |
| 01.12.2025 | 220,40 | 220,40 | 216,20 | 218,80 | -0,73% | 29.070,00 |
| 28.11.2025 | 219,00 | 220,60 | 218,80 | 220,40 | 0,73% | 21.362,00 |
| 27.11.2025 | 219,20 | 220,00 | 218,00 | 218,80 | 0,18% | 22.380,00 |
| 26.11.2025 | 219,20 | 219,20 | 217,40 | 218,40 | -0,18% | 25.560,00 |
| 25.11.2025 | 215,60 | 219,20 | 214,80 | 218,80 | 1,20% | 32.529,00 |
| 24.11.2025 | 214,00 | 216,80 | 214,00 | 216,20 | 1,69% | 31.697,00 |
| 21.11.2025 | 216,00 | 216,60 | 211,40 | 212,60 | -2,30% | 35.536,00 |
| 20.11.2025 | 219,00 | 220,00 | 217,60 | 217,60 | 0,37% | 20.248,00 |
| 19.11.2025 | 217,00 | 219,00 | 214,80 | 216,80 | -0,28% | 26.268,00 |
| 18.11.2025 | 220,00 | 220,00 | 216,00 | 217,40 | -2,07% | 21.573,00 |
| 17.11.2025 | 224,80 | 225,40 | 221,20 | 222,00 | -1,25% | 20.685,00 |
| 14.11.2025 | 227,00 | 227,00 | 222,80 | 224,80 | -0,97% | 26.823,00 |
| 13.11.2025 | 227,40 | 229,00 | 226,60 | 227,00 | -0,35% | 24.880,00 |
| 12.11.2025 | 225,40 | 227,80 | 224,80 | 227,80 | 1,24% | 39.441,00 |
| 11.11.2025 | 224,00 | 225,40 | 222,60 | 225,00 | 0,99% | 32.984,00 |
| 10.11.2025 | 215,00 | 223,40 | 214,60 | 222,80 | 5,89% | 37.103,00 |
| 07.11.2025 | 214,20 | 214,80 | 208,20 | 210,40 | -1,77% | 38.238,00 |
| 06.11.2025 | 215,20 | 215,20 | 212,80 | 214,20 | -0,74% | 25.477,00 |
| 05.11.2025 | 215,60 | 215,80 | 213,80 | 215,80 | -0,09% | 26.897,00 |
| 04.11.2025 | 215,60 | 216,00 | 212,80 | 216,00 | -0,37% | 26.135,00 |
| 03.11.2025 | 216,00 | 216,80 | 214,80 | 216,80 | 0,37% | 22.294,00 |
| 31.10.2025 | 217,60 | 218,00 | 215,60 | 216,00 | -0,83% | 22.754,00 |
| 30.10.2025 | 218,80 | 219,80 | 217,60 | 217,80 | -0,27% | 22.733,00 |
| 29.10.2025 | 219,40 | 219,80 | 218,20 | 218,40 | -0,27% | 21.732,00 |
| 28.10.2025 | 219,00 | 220,00 | 218,00 | 219,00 | -0,27% | 25.762,00 |
| 27.10.2025 | 219,00 | 219,80 | 217,20 | 219,60 | 0,27% | 19.257,00 |
| 24.10.2025 | 219,60 | 219,60 | 215,40 | 219,00 | 0,00% | 23.805,00 |
| 23.10.2025 | 216,60 | 219,00 | 216,00 | 219,00 | 0,92% | 21.643,00 |
| 22.10.2025 | 216,00 | 217,60 | 215,40 | 217,00 | 0,74% | 21.956,00 |
| 21.10.2025 | 216,80 | 216,80 | 213,80 | 215,40 | -0,37% | 24.224,00 |
| 20.10.2025 | 216,60 | 217,00 | 215,40 | 216,20 | 0,28% | 18.263,00 |
| 17.10.2025 | 216,80 | 217,60 | 214,80 | 215,60 | -1,10% | 21.196,00 |
| 16.10.2025 | 216,40 | 218,20 | 215,20 | 218,00 | 0,65% | 21.169,00 |
| 15.10.2025 | 219,00 | 219,80 | 216,40 | 216,60 | -0,82% | 25.519,00 |
| 14.10.2025 | 216,40 | 218,40 | 216,20 | 218,40 | 0,18% | 24.512,00 |
| 13.10.2025 | 218,20 | 219,80 | 216,40 | 218,00 | 0,00% | 20.993,00 |
| 10.10.2025 | 219,20 | 220,00 | 218,00 | 218,00 | -0,73% | 30.840,00 |
| 09.10.2025 | 220,00 | 221,40 | 219,60 | 219,60 | 0,09% | 21.462,00 |
| 08.10.2025 | 219,40 | 220,40 | 218,60 | 219,40 | 0,00% | 20.900,00 |
| 07.10.2025 | 217,40 | 221,40 | 216,60 | 219,40 | 1,11% | 28.645,00 |
| 06.10.2025 | 219,00 | 219,00 | 215,60 | 217,00 | -0,73% | 21.468,00 |
| 03.10.2025 | 221,60 | 222,60 | 217,80 | 218,60 | -0,91% | 25.443,00 |
| 02.10.2025 | 225,80 | 226,40 | 219,40 | 220,60 | -2,04% | 29.294,00 |
| 01.10.2025 | 222,00 | 226,60 | 221,80 | 225,20 | 3,30% | 37.123,00 |