187,950€
-6,77%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 200,35 | 200,35 | 188,30 | 189,35 | -6,08% | - |
| 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 |
| 14.01.2025 | 193,00 | 194,10 | 192,10 | 192,10 | -0,05% | 16.046,00 |
| 13.01.2025 | 193,00 | 193,20 | 192,20 | 192,20 | -0,77% | 19.587,00 |
| 10.01.2025 | 195,80 | 195,90 | 193,50 | 193,70 | -0,72% | 15.424,00 |
| 09.01.2025 | 195,00 | 195,60 | 194,30 | 195,10 | -0,05% | 15.891,00 |
| 08.01.2025 | 198,00 | 198,30 | 193,50 | 195,20 | -1,06% | 24.600,00 |
| 07.01.2025 | 195,00 | 197,70 | 195,00 | 197,30 | 0,87% | 24.245,00 |
| 06.01.2025 | 195,60 | 196,20 | 193,20 | 195,60 | 0,93% | 23.306,00 |
| 03.01.2025 | 193,90 | 194,20 | 192,90 | 193,80 | 0,21% | 21.964,00 |
| 02.01.2025 | 191,30 | 193,40 | 190,40 | 193,40 | 1,52% | 17.987,00 |
| 31.12.2024 | 189,10 | 190,90 | 189,10 | 190,50 | 0,47% | 7.825,00 |
| 30.12.2024 | 189,80 | 190,20 | 188,80 | 189,60 | -0,21% | 14.619,00 |
| 27.12.2024 | 190,00 | 190,40 | 189,00 | 190,00 | 0,48% | 21.678,00 |
| 24.12.2024 | 187,70 | 189,20 | 187,70 | 189,10 | 1,07% | 7.444,00 |
| 23.12.2024 | 187,00 | 187,40 | 185,40 | 187,10 | 0,16% | 14.060,00 |
| 20.12.2024 | 186,00 | 186,80 | 184,50 | 186,80 | -0,27% | 53.713,00 |
| 19.12.2024 | 186,80 | 187,60 | 186,40 | 187,30 | -0,64% | 24.780,00 |
| 18.12.2024 | 188,50 | 189,90 | 188,30 | 188,50 | 0,11% | 30.168,00 |
| 17.12.2024 | 188,70 | 189,30 | 186,80 | 188,30 | -0,37% | 29.099,00 |
| 16.12.2024 | 190,30 | 191,30 | 187,90 | 189,00 | -0,74% | 27.842,00 |
| 13.12.2024 | 189,50 | 191,40 | 189,30 | 190,40 | 0,26% | 24.320,00 |
| 12.12.2024 | 189,90 | 190,90 | 189,50 | 189,90 | 0,42% | 22.274,00 |
| 11.12.2024 | 189,70 | 191,10 | 188,60 | 189,10 | -0,42% | 28.422,00 |
| 10.12.2024 | 188,60 | 189,90 | 188,10 | 189,90 | 0,53% | 35.404,00 |
| 09.12.2024 | 188,00 | 189,90 | 187,60 | 188,90 | 0,69% | 33.960,00 |
| 06.12.2024 | 188,70 | 189,20 | 187,10 | 187,60 | -0,64% | 25.728,00 |
| 05.12.2024 | 188,00 | 189,40 | 187,70 | 188,80 | 0,53% | 41.105,00 |
| 04.12.2024 | 188,00 | 188,30 | 187,10 | 187,80 | -0,11% | 15.062,00 |
| 03.12.2024 | 187,80 | 188,80 | 187,10 | 188,00 | 0,11% | 36.799,00 |
| 02.12.2024 | 187,20 | 188,00 | 186,40 | 187,80 | -0,05% | 29.441,00 |
| 29.11.2024 | 185,70 | 187,90 | 185,70 | 187,90 | 1,02% | 29.257,00 |
| 28.11.2024 | 185,60 | 186,90 | 185,10 | 186,00 | 0,54% | 22.069,00 |
| 27.11.2024 | 181,60 | 185,60 | 180,80 | 185,00 | 3,18% | 35.064,00 |
| 26.11.2024 | 180,50 | 181,00 | 178,90 | 179,30 | -1,16% | 32.410,00 |
| 25.11.2024 | 191,80 | 192,20 | 179,50 | 181,40 | -4,78% | 75.414,00 |
| 22.11.2024 | 188,40 | 190,50 | 187,90 | 190,50 | 1,38% | 30.893,00 |
| 21.11.2024 | 185,70 | 188,25 | 185,70 | 187,90 | 1,35% | - |
| 20.11.2024 | 185,60 | 186,80 | 185,10 | 185,40 | 0,38% | 18.107,00 |
| 19.11.2024 | 185,30 | 186,30 | 182,40 | 184,70 | -0,43% | 23.217,00 |
| 18.11.2024 | 186,20 | 186,80 | 184,10 | 185,50 | -0,48% | 22.922,00 |
| 15.11.2024 | 184,90 | 187,20 | 184,60 | 186,40 | 0,81% | 22.401,00 |
| 14.11.2024 | 182,10 | 185,20 | 182,10 | 184,90 | 1,65% | 21.531,00 |
| 13.11.2024 | 182,60 | 183,70 | 180,90 | 181,90 | -0,76% | 31.272,00 |