216,300€
-0,96%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 220,20 | 220,20 | 217,40 | 217,40 | -0,46% | - |
| 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 |
| 30.09.2025 | 217,40 | 218,20 | 214,80 | 218,00 | 0,28% | 27.658,00 |
| 29.09.2025 | 220,00 | 220,20 | 217,40 | 217,40 | -0,91% | 17.098,00 |
| 26.09.2025 | 219,40 | 220,60 | 218,80 | 219,40 | 0,18% | 21.580,00 |
| 25.09.2025 | 220,00 | 220,20 | 217,20 | 219,00 | -0,82% | 30.021,00 |
| 24.09.2025 | 225,40 | 226,00 | 220,80 | 220,80 | -2,21% | 23.025,00 |
| 23.09.2025 | 230,20 | 230,60 | 225,80 | 225,80 | -1,66% | 20.773,00 |
| 22.09.2025 | 229,40 | 230,40 | 228,00 | 229,60 | 0,09% | 20.536,00 |
| 19.09.2025 | 229,20 | 230,80 | 228,60 | 229,40 | 0,17% | 65.169,00 |
| 18.09.2025 | 229,80 | 231,00 | 228,60 | 229,00 | -0,09% | 21.716,00 |
| 17.09.2025 | 229,60 | 230,60 | 228,60 | 229,20 | -0,17% | 31.373,00 |
| 16.09.2025 | 233,00 | 233,00 | 229,00 | 229,60 | -1,29% | 27.471,00 |
| 15.09.2025 | 233,40 | 234,60 | 231,40 | 232,60 | -0,26% | 21.359,00 |
| 12.09.2025 | 232,40 | 233,40 | 232,40 | 233,20 | 0,34% | 29.536,00 |
| 11.09.2025 | 231,00 | 232,60 | 229,80 | 232,40 | 0,96% | 22.155,00 |
| 10.09.2025 | 228,60 | 230,80 | 228,40 | 230,20 | 0,96% | 22.398,00 |
| 09.09.2025 | 227,00 | 228,00 | 226,60 | 228,00 | 0,44% | 22.758,00 |
| 08.09.2025 | 226,20 | 227,20 | 225,40 | 227,00 | 1,16% | 21.416,00 |
| 05.09.2025 | 224,00 | 225,20 | 223,40 | 224,40 | 0,90% | 19.291,00 |
| 04.09.2025 | 220,80 | 223,20 | 220,80 | 222,40 | 0,45% | 16.600,00 |
| 03.09.2025 | 219,40 | 222,00 | 219,20 | 221,40 | 1,28% | 27.449,00 |
| 02.09.2025 | 225,80 | 225,80 | 218,60 | 218,60 | -3,02% | 26.068,00 |
| 01.09.2025 | 222,40 | 226,80 | 222,40 | 225,40 | 1,71% | 18.157,00 |
| 29.08.2025 | 226,00 | 231,00 | 218,60 | 221,60 | -0,72% | 40.273,00 |
| 28.08.2025 | 223,60 | 224,40 | 221,80 | 223,20 | 0,00% | 21.564,00 |
| 27.08.2025 | 224,00 | 224,60 | 222,40 | 223,20 | -0,53% | 16.187,00 |
| 26.08.2025 | 225,00 | 225,00 | 222,40 | 224,40 | -0,44% | 33.807,00 |
| 25.08.2025 | 228,80 | 228,80 | 225,20 | 225,40 | -1,57% | 11.914,00 |
| 22.08.2025 | 227,80 | 229,40 | 227,00 | 229,00 | 0,53% | 14.852,00 |
| 21.08.2025 | 229,00 | 229,00 | 226,60 | 227,80 | -0,26% | 14.837,00 |
| 20.08.2025 | 230,80 | 231,00 | 228,00 | 228,40 | -1,04% | 15.743,00 |
| 19.08.2025 | 230,80 | 232,80 | 230,40 | 230,80 | 0,26% | 18.030,00 |
| 18.08.2025 | 228,80 | 230,20 | 227,40 | 230,20 | 0,61% | 20.680,00 |
| 15.08.2025 | 230,00 | 231,40 | 228,20 | 228,80 | 0,00% | 19.328,00 |
| 14.08.2025 | 225,40 | 228,80 | 224,80 | 228,80 | 1,51% | 20.260,00 |
| 13.08.2025 | 226,40 | 227,40 | 224,60 | 225,40 | 0,18% | 23.877,00 |
| 12.08.2025 | 223,60 | 225,80 | 223,20 | 225,00 | 1,17% | 23.871,00 |
| 11.08.2025 | 221,80 | 222,60 | 221,20 | 222,40 | 0,91% | 15.732,00 |
| 08.08.2025 | 219,80 | 221,40 | 219,40 | 220,40 | 0,09% | 21.311,00 |
| 07.08.2025 | 218,20 | 221,40 | 218,00 | 220,20 | 1,01% | 24.560,00 |
| 06.08.2025 | 217,60 | 218,60 | 217,60 | 218,00 | 0,55% | 26.643,00 |
| 05.08.2025 | 216,80 | 217,80 | 215,60 | 216,80 | 0,46% | 25.459,00 |
| 04.08.2025 | 213,80 | 217,80 | 213,40 | 215,80 | 1,51% | 25.861,00 |
| 01.08.2025 | 214,00 | 215,00 | 212,40 | 212,60 | -1,30% | 22.643,00 |
| 31.07.2025 | 216,00 | 216,60 | 215,20 | 215,40 | -0,09% | 33.296,00 |
| 30.07.2025 | 215,80 | 216,20 | 215,20 | 215,60 | -0,09% | 19.403,00 |
| 29.07.2025 | 212,80 | 215,80 | 212,80 | 215,80 | 1,51% | 22.814,00 |
| 28.07.2025 | 213,60 | 214,20 | 211,80 | 212,60 | 0,57% | 16.421,00 |
| 25.07.2025 | 212,00 | 212,00 | 210,40 | 211,40 | -0,38% | 17.053,00 |
| 24.07.2025 | 214,40 | 214,40 | 211,80 | 212,20 | -0,38% | 20.442,00 |
| 23.07.2025 | 213,20 | 213,60 | 211,80 | 213,00 | 0,66% | 19.912,00 |
| 22.07.2025 | 211,80 | 212,40 | 210,80 | 211,60 | -0,09% | 20.559,00 |
| 21.07.2025 | 211,00 | 212,00 | 210,80 | 211,80 | 0,57% | 21.319,00 |
| 18.07.2025 | 211,40 | 212,00 | 208,40 | 210,60 | -0,38% | 30.038,00 |
| 17.07.2025 | 211,40 | 212,00 | 210,80 | 211,40 | 0,57% | 28.842,00 |
| 16.07.2025 | 211,40 | 212,40 | 210,20 | 210,20 | -0,76% | 22.943,00 |
| 15.07.2025 | 215,00 | 215,00 | 211,60 | 211,80 | -1,03% | 17.843,00 |
| 14.07.2025 | 212,20 | 214,00 | 211,60 | 214,00 | 0,09% | 26.513,00 |
| 11.07.2025 | 213,00 | 214,00 | 212,80 | 213,80 | 0,19% | 18.770,00 |
| 10.07.2025 | 214,40 | 215,00 | 213,00 | 213,40 | -0,47% | 25.915,00 |
| 09.07.2025 | 214,80 | 216,60 | 214,20 | 214,40 | 0,09% | 25.632,00 |
| 08.07.2025 | 216,40 | 216,80 | 214,20 | 214,20 | -0,93% | 29.802,00 |
| 07.07.2025 | 214,60 | 216,80 | 214,60 | 216,20 | 0,56% | 24.710,00 |
| 04.07.2025 | 214,40 | 215,60 | 214,20 | 215,00 | -0,09% | 20.764,00 |
| 03.07.2025 | 214,80 | 215,80 | 214,40 | 215,20 | 0,19% | 23.214,00 |
| 02.07.2025 | 216,60 | 217,20 | 214,20 | 214,80 | -0,74% | 29.895,00 |
| 01.07.2025 | 217,80 | 219,00 | 216,00 | 216,40 | -0,28% | 25.650,00 |
| 30.06.2025 | 217,60 | 218,20 | 216,40 | 217,00 | -0,28% | 24.897,00 |
| 27.06.2025 | 217,00 | 218,00 | 215,00 | 217,60 | 0,65% | 26.377,00 |
| 26.06.2025 | 215,80 | 216,80 | 215,20 | 216,20 | 0,46% | 31.815,00 |
| 25.06.2025 | 214,80 | 216,60 | 213,60 | 215,20 | 0,19% | 31.805,00 |
| 24.06.2025 | 215,80 | 216,20 | 214,40 | 214,80 | 0,56% | 40.248,00 |
| 23.06.2025 | 213,80 | 215,20 | 213,40 | 213,60 | -0,37% | 32.855,00 |
| 20.06.2025 | 215,40 | 216,20 | 214,40 | 214,40 | -0,28% | 145.745,00 |
| 19.06.2025 | 218,00 | 218,80 | 214,40 | 215,00 | -2,89% | 35.311,00 |
| 18.06.2025 | 220,00 | 221,60 | 219,80 | 221,40 | 0,45% | 38.238,00 |
| 17.06.2025 | 221,20 | 221,40 | 218,60 | 220,40 | -1,17% | 29.727,00 |
| 16.06.2025 | 222,60 | 223,80 | 222,40 | 223,00 | 0,36% | 21.730,00 |
| 13.06.2025 | 222,00 | 224,20 | 221,60 | 222,20 | -1,24% | 24.370,00 |
| 12.06.2025 | 223,80 | 225,80 | 223,60 | 225,00 | 0,00% | 18.812,00 |
| 11.06.2025 | 225,80 | 226,60 | 224,40 | 225,00 | -0,18% | 23.535,00 |
| 10.06.2025 | 226,20 | 227,40 | 225,40 | 225,40 | -0,53% | 27.776,00 |
| 09.06.2025 | 227,00 | 228,00 | 225,80 | 226,60 | 0,00% | 21.133,00 |
| 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 |