227,300€
0,40%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 226,40 | 227,00 | 225,20 | 226,60 | 0,09% | 28.857,00 |
| 05.06.2025 | 224,20 | 226,60 | 224,20 | 226,40 | 0,71% | 28.683,00 |
| 04.06.2025 | 225,80 | 226,00 | 223,40 | 224,80 | -0,09% | 45.265,00 |
| 03.06.2025 | 226,20 | 226,60 | 224,60 | 225,00 | -0,53% | 23.342,00 |
| 02.06.2025 | 223,60 | 226,20 | 222,80 | 226,20 | 0,98% | 30.760,00 |
| 30.05.2025 | 224,60 | 226,60 | 223,60 | 224,00 | -0,18% | 85.191,00 |
| 29.05.2025 | 226,60 | 226,60 | 224,40 | 224,40 | -1,49% | 30.325,00 |
| 28.05.2025 | 229,60 | 230,20 | 226,80 | 227,80 | -0,96% | 27.706,00 |
| 27.05.2025 | 231,40 | 232,60 | 229,40 | 230,00 | -0,69% | 28.598,00 |
| 26.05.2025 | 231,20 | 232,60 | 230,60 | 231,60 | 0,70% | 26.588,00 |
| 23.05.2025 | 231,40 | 234,00 | 227,40 | 230,00 | -0,69% | 51.539,00 |
| 22.05.2025 | 230,20 | 232,00 | 227,00 | 231,60 | -1,70% | 48.527,00 |
| 21.05.2025 | 232,40 | 236,20 | 232,00 | 235,60 | 1,38% | 45.892,00 |
| 20.05.2025 | 229,60 | 233,20 | 229,00 | 232,40 | 1,66% | 33.918,00 |
| 19.05.2025 | 228,20 | 229,20 | 226,80 | 228,60 | 0,00% | 24.967,00 |
| 16.05.2025 | 227,00 | 228,80 | 227,00 | 228,60 | 0,88% | 31.141,00 |
| 15.05.2025 | 228,80 | 229,40 | 225,40 | 226,60 | -1,22% | 39.816,00 |
| 14.05.2025 | 226,20 | 229,60 | 226,20 | 229,40 | 1,41% | 26.667,00 |
| 13.05.2025 | 223,80 | 227,60 | 223,80 | 226,20 | 0,89% | 30.621,00 |
| 12.05.2025 | 226,00 | 226,60 | 222,80 | 224,20 | -0,18% | 32.274,00 |
| 09.05.2025 | 224,00 | 225,40 | 223,60 | 224,60 | 0,54% | 29.993,00 |
| 08.05.2025 | 222,40 | 223,40 | 221,00 | 223,40 | 0,45% | 26.388,00 |
| 07.05.2025 | 221,00 | 223,00 | 220,00 | 222,40 | 0,63% | 25.426,00 |
| 06.05.2025 | 218,80 | 221,20 | 218,40 | 221,00 | 1,01% | 22.245,00 |
| 05.05.2025 | 219,00 | 219,40 | 217,60 | 218,80 | -0,18% | 26.623,00 |
| 02.05.2025 | 215,60 | 219,20 | 214,80 | 219,20 | 1,86% | 27.728,00 |
| 30.04.2025 | 212,60 | 215,20 | 211,60 | 215,20 | 1,89% | 27.097,00 |
| 29.04.2025 | 211,60 | 212,60 | 210,00 | 211,20 | -0,47% | 30.216,00 |
| 28.04.2025 | 211,40 | 212,80 | 211,00 | 212,20 | 0,57% | 19.687,00 |
| 25.04.2025 | 210,80 | 211,60 | 209,20 | 211,00 | 0,67% | 27.766,00 |
| 24.04.2025 | 206,80 | 210,00 | 206,80 | 209,60 | 1,35% | 41.522,00 |
| 23.04.2025 | 205,00 | 207,00 | 202,60 | 206,80 | 1,47% | 33.757,00 |
| 22.04.2025 | 201,60 | 203,80 | 200,80 | 203,80 | 0,99% | 16.312,00 |
| 17.04.2025 | 202,00 | 202,20 | 199,40 | 201,80 | -0,39% | 27.686,00 |
| 16.04.2025 | 198,50 | 203,20 | 198,50 | 202,60 | 1,66% | 29.080,00 |
| 15.04.2025 | 197,10 | 199,50 | 197,10 | 199,30 | 1,32% | 21.950,00 |
| 14.04.2025 | 195,00 | 196,90 | 193,50 | 196,70 | 2,88% | 25.924,00 |
| 11.04.2025 | 191,90 | 192,40 | 188,80 | 191,20 | 0,90% | 20.707,00 |
| 10.04.2025 | 196,50 | 196,50 | 188,80 | 189,50 | 4,12% | 45.816,00 |
| 09.04.2025 | 182,60 | 185,20 | 180,10 | 182,00 | -2,83% | 37.871,00 |
| 08.04.2025 | 183,10 | 189,90 | 181,70 | 187,30 | 4,40% | 43.012,00 |
| 07.04.2025 | 179,00 | 186,70 | 170,00 | 179,40 | -4,98% | 76.883,00 |
| 04.04.2025 | 199,00 | 200,00 | 188,30 | 188,80 | -6,35% | 63.476,00 |
| 03.04.2025 | 201,20 | 202,00 | 199,90 | 201,60 | -1,18% | 32.769,00 |
| 02.04.2025 | 202,00 | 204,00 | 201,40 | 204,00 | 0,99% | 24.479,00 |
| 01.04.2025 | 200,40 | 202,60 | 199,10 | 202,00 | 1,10% | 29.649,00 |
| 31.03.2025 | 202,80 | 202,80 | 198,90 | 199,80 | -2,06% | 27.312,00 |
| 28.03.2025 | 205,40 | 206,80 | 203,40 | 204,00 | -0,87% | 19.690,00 |
| 27.03.2025 | 205,20 | 206,20 | 204,20 | 205,80 | -0,39% | 20.767,00 |
| 26.03.2025 | 207,60 | 207,60 | 206,40 | 206,60 | -0,29% | 25.853,00 |
| 25.03.2025 | 205,80 | 208,00 | 205,00 | 207,20 | 0,88% | 24.067,00 |
| 24.03.2025 | 204,20 | 205,60 | 203,80 | 205,40 | 0,98% | 22.683,00 |
| 21.03.2025 | 203,00 | 203,60 | 201,20 | 203,40 | 0,10% | 100.854,00 |
| 20.03.2025 | 202,20 | 203,20 | 201,00 | 203,20 | 0,69% | 28.953,00 |
| 19.03.2025 | 199,00 | 202,00 | 199,00 | 201,80 | 1,00% | 40.923,00 |
| 18.03.2025 | 199,50 | 199,90 | 198,20 | 199,80 | 0,20% | 25.114,00 |
| 17.03.2025 | 197,50 | 199,40 | 197,20 | 199,40 | 1,06% | 23.636,00 |
| 14.03.2025 | 196,10 | 197,60 | 195,50 | 197,30 | 0,46% | 25.686,00 |
| 13.03.2025 | 193,30 | 198,20 | 193,30 | 196,40 | 0,77% | 35.557,00 |
| 12.03.2025 | 191,70 | 195,20 | 191,70 | 194,90 | 2,20% | 33.273,00 |
| 11.03.2025 | 195,80 | 196,30 | 190,10 | 190,70 | -2,75% | 35.100,00 |
| 10.03.2025 | 198,20 | 198,30 | 195,80 | 196,10 | -1,06% | 25.506,00 |
| 07.03.2025 | 197,00 | 198,70 | 195,30 | 198,20 | -0,15% | 27.178,00 |
| 06.03.2025 | 199,10 | 200,60 | 198,00 | 198,50 | -0,40% | 37.108,00 |
| 05.03.2025 | 198,00 | 201,20 | 198,00 | 199,30 | 1,68% | 34.900,00 |
| 04.03.2025 | 198,00 | 198,30 | 195,10 | 196,00 | -1,85% | 28.479,00 |
| 03.03.2025 | 196,20 | 201,20 | 195,80 | 199,70 | 1,99% | 47.097,00 |
| 28.02.2025 | 195,00 | 196,40 | 193,40 | 195,80 | -1,16% | 49.584,00 |
| 27.02.2025 | 197,20 | 198,50 | 196,60 | 198,10 | -0,10% | 22.419,00 |
| 26.02.2025 | 195,10 | 198,30 | 195,10 | 198,30 | 2,32% | 26.994,00 |
| 25.02.2025 | 194,80 | 195,00 | 193,20 | 193,80 | -1,27% | 16.743,00 |
| 24.02.2025 | 195,10 | 197,40 | 195,10 | 196,30 | 0,26% | 18.628,00 |
| 21.02.2025 | 195,00 | 196,60 | 194,40 | 195,80 | 0,67% | 25.725,00 |
| 20.02.2025 | 194,20 | 195,90 | 194,10 | 194,50 | 0,52% | 17.016,00 |
| 19.02.2025 | 194,20 | 195,30 | 193,40 | 193,50 | -0,36% | 18.547,00 |
| 18.02.2025 | 195,10 | 195,50 | 193,60 | 194,20 | -0,31% | 18.379,00 |
| 17.02.2025 | 193,40 | 195,20 | 193,30 | 194,80 | 0,72% | 18.361,00 |
| 14.02.2025 | 194,30 | 195,50 | 193,20 | 193,40 | -0,46% | 20.587,00 |
| 13.02.2025 | 192,80 | 194,80 | 192,10 | 194,30 | 0,88% | 22.087,00 |
| 12.02.2025 | 192,00 | 192,90 | 191,70 | 192,60 | 0,52% | 18.041,00 |
| 11.02.2025 | 191,40 | 192,90 | 191,20 | 191,60 | 0,10% | 22.323,00 |
| 10.02.2025 | 191,40 | 192,40 | 190,80 | 191,40 | 0,63% | 26.644,00 |
| 07.02.2025 | 187,90 | 190,90 | 187,60 | 190,20 | 1,66% | 36.183,00 |
| 06.02.2025 | 185,10 | 187,50 | 184,60 | 187,10 | 0,81% | 20.433,00 |
| 05.02.2025 | 184,50 | 185,80 | 183,30 | 185,60 | 0,11% | 25.350,00 |
| 04.02.2025 | 185,30 | 186,20 | 184,50 | 185,40 | -0,11% | 17.162,00 |
| 03.02.2025 | 184,90 | 186,10 | 184,20 | 185,60 | -1,07% | 22.528,00 |
| 31.01.2025 | 188,10 | 188,50 | 187,20 | 187,60 | -0,11% | 20.291,00 |
| 30.01.2025 | 187,10 | 189,10 | 186,00 | 187,80 | 1,62% | 17.507,00 |
| 29.01.2025 | 185,80 | 186,10 | 184,20 | 184,80 | -0,43% | 18.809,00 |
| 28.01.2025 | 184,30 | 186,10 | 183,70 | 185,60 | 0,71% | 15.931,00 |
| 27.01.2025 | 183,80 | 185,30 | 183,00 | 184,30 | 0,16% | 23.402,00 |
| 24.01.2025 | 194,90 | 195,30 | 182,30 | 184,00 | -5,88% | 51.341,00 |
| 23.01.2025 | 195,10 | 196,10 | 194,70 | 195,50 | 0,46% | 15.323,00 |
| 22.01.2025 | 193,90 | 196,00 | 193,60 | 194,60 | 0,72% | 18.140,00 |
| 21.01.2025 | 192,50 | 193,60 | 192,10 | 193,20 | 0,05% | 14.056,00 |
| 20.01.2025 | 192,70 | 193,30 | 192,30 | 193,10 | -0,05% | 17.064,00 |
| 17.01.2025 | 191,10 | 194,00 | 191,10 | 193,20 | 1,42% | 13.939,00 |
| 16.01.2025 | 189,30 | 190,70 | 188,20 | 190,50 | 0,90% | 18.718,00 |
| 15.01.2025 | 193,00 | 193,70 | 187,10 | 188,80 | -1,72% | 25.001,00 |