187,450€
-0,29%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 188,05 | 188,05 | 187,30 | 187,65 | -0,19% | - |
| 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 |
| 12.11.2024 | 185,40 | 186,00 | 182,90 | 183,30 | -1,93% | 28.335,00 |
| 11.11.2024 | 186,00 | 187,30 | 186,00 | 186,90 | 0,81% | 17.538,00 |
| 08.11.2024 | 186,70 | 187,20 | 184,90 | 185,40 | -0,64% | 21.760,00 |
| 07.11.2024 | 185,80 | 187,60 | 185,80 | 186,60 | 0,38% | 23.789,00 |
| 06.11.2024 | 188,00 | 190,90 | 185,60 | 185,90 | -1,06% | 27.863,00 |
| 05.11.2024 | 187,70 | 188,70 | 187,00 | 187,90 | 0,32% | 20.466,00 |
| 04.11.2024 | 187,70 | 188,60 | 186,90 | 187,30 | -0,32% | 26.327,00 |
| 01.11.2024 | 186,50 | 188,30 | 186,50 | 187,90 | 0,64% | 20.767,00 |
| 31.10.2024 | 187,00 | 187,40 | 185,90 | 186,70 | -0,69% | 28.271,00 |
| 30.10.2024 | 188,70 | 189,40 | 187,60 | 188,00 | -0,53% | 25.618,00 |
| 29.10.2024 | 191,00 | 191,60 | 188,90 | 189,00 | -0,84% | 18.369,00 |
| 28.10.2024 | 188,90 | 190,60 | 188,90 | 190,60 | 1,33% | 31.082,00 |
| 25.10.2024 | 187,70 | 189,50 | 187,10 | 188,10 | 0,11% | 29.124,00 |
| 24.10.2024 | 188,40 | 189,50 | 187,90 | 187,90 | -0,21% | 20.548,00 |
| 23.10.2024 | 188,90 | 189,30 | 187,80 | 188,30 | -0,48% | 22.571,00 |
| 22.10.2024 | 189,50 | 190,20 | 187,40 | 189,20 | -0,32% | 29.688,00 |
| 21.10.2024 | 190,50 | 191,00 | 189,50 | 189,80 | -0,63% | 34.705,00 |
| 18.10.2024 | 191,60 | 191,70 | 190,50 | 191,00 | -0,37% | 21.235,00 |
| 17.10.2024 | 191,00 | 192,00 | 191,00 | 191,70 | 0,47% | 18.938,00 |
| 16.10.2024 | 190,00 | 191,00 | 190,00 | 190,80 | 0,32% | 38.328,00 |
| 15.10.2024 | 188,90 | 190,30 | 188,80 | 190,20 | 0,58% | - |
| 14.10.2024 | 190,00 | 190,00 | 187,90 | 189,10 | -0,11% | 18.503,00 |
| 11.10.2024 | 187,40 | 189,30 | 187,40 | 189,30 | 0,91% | 23.987,00 |
| 10.10.2024 | 188,10 | 188,70 | 187,20 | 187,60 | -0,42% | 37.102,00 |
| 09.10.2024 | 187,10 | 188,60 | 186,70 | 188,40 | 0,91% | 28.302,00 |
| 08.10.2024 | 184,90 | 187,00 | 184,50 | 186,70 | 0,70% | 40.126,00 |
| 07.10.2024 | 188,50 | 189,00 | 185,40 | 185,40 | -1,28% | 35.127,00 |
| 04.10.2024 | 185,80 | 188,50 | 185,80 | 187,80 | 1,08% | 28.369,00 |
| 03.10.2024 | 187,30 | 187,80 | 185,70 | 185,80 | -1,01% | 27.482,00 |
| 02.10.2024 | 188,40 | 188,70 | 186,80 | 187,70 | -0,37% | 38.091,00 |
| 01.10.2024 | 190,20 | 191,30 | 188,20 | 188,40 | -1,21% | 38.444,00 |
| 30.09.2024 | 192,20 | 192,20 | 190,70 | 190,70 | -1,24% | 36.587,00 |
| 27.09.2024 | 192,10 | 193,20 | 191,10 | 193,10 | 0,36% | 27.594,00 |
| 26.09.2024 | 193,00 | 193,70 | 191,40 | 192,40 | 0,63% | 35.238,00 |
| 25.09.2024 | 191,10 | 191,70 | 190,20 | 191,20 | -0,26% | 37.666,00 |
| 24.09.2024 | 191,80 | 191,90 | 189,40 | 191,70 | 0,79% | 36.703,00 |
| 23.09.2024 | 189,30 | 190,40 | 188,70 | 190,20 | 0,37% | 24.000,00 |
| 20.09.2024 | 191,10 | 191,60 | 188,50 | 189,50 | -1,10% | 79.521,00 |
| 19.09.2024 | 189,10 | 192,50 | 189,10 | 191,60 | 1,91% | 45.909,00 |
| 18.09.2024 | 190,00 | 190,70 | 186,80 | 188,00 | 2,17% | 44.478,00 |
| 17.09.2024 | 183,60 | 184,90 | 183,30 | 184,00 | 0,44% | 16.293,00 |
| 16.09.2024 | 182,90 | 183,70 | 181,90 | 183,20 | 0,11% | 62.362,00 |
| 13.09.2024 | 181,80 | 183,00 | 181,40 | 183,00 | 0,66% | 15.816,00 |
| 12.09.2024 | 182,90 | 183,50 | 181,30 | 181,80 | 0,06% | 19.919,00 |
| 11.09.2024 | 181,50 | 182,90 | 181,30 | 181,70 | -0,06% | 19.590,00 |
| 10.09.2024 | 183,00 | 183,80 | 181,80 | 181,80 | -0,44% | 20.061,00 |
| 09.09.2024 | 181,40 | 182,60 | 180,80 | 182,60 | 1,33% | 17.769,00 |
| 06.09.2024 | 182,70 | 182,80 | 180,10 | 180,20 | -1,04% | 25.027,00 |
| 05.09.2024 | 181,90 | 182,60 | 180,40 | 182,10 | 0,00% | 32.133,00 |
| 04.09.2024 | 179,90 | 182,90 | 178,70 | 182,10 | 0,22% | 37.198,00 |
| 03.09.2024 | 181,80 | 182,30 | 180,20 | 181,70 | -0,06% | 20.314,00 |
| 02.09.2024 | 179,60 | 181,80 | 178,30 | 181,80 | 1,11% | 41.309,00 |
| 30.08.2024 | 173,80 | 180,20 | 173,70 | 179,80 | 4,17% | 70.573,00 |
| 29.08.2024 | 172,00 | 174,30 | 172,00 | 172,60 | 0,70% | 26.296,00 |
| 28.08.2024 | 171,60 | 172,30 | 171,30 | 171,40 | -0,12% | 15.986,00 |
| 27.08.2024 | 171,80 | 172,40 | 170,60 | 171,60 | -0,17% | 17.206,00 |
| 26.08.2024 | 172,00 | 172,80 | 170,40 | 171,90 | -0,06% | 19.909,00 |
| 23.08.2024 | 173,00 | 173,30 | 171,50 | 172,00 | -0,58% | 14.465,00 |
| 22.08.2024 | 172,60 | 173,70 | 172,60 | 173,00 | 0,17% | 17.904,00 |
| 21.08.2024 | 172,20 | 172,70 | 171,90 | 172,70 | 0,29% | 14.004,00 |
| 20.08.2024 | 173,70 | 174,10 | 171,80 | 172,20 | -0,69% | 16.574,00 |
| 19.08.2024 | 173,90 | 174,30 | 172,60 | 173,40 | -0,12% | 19.888,00 |
| 16.08.2024 | 173,50 | 174,10 | 173,00 | 173,60 | 0,12% | 15.063,00 |
| 15.08.2024 | 172,60 | 173,40 | 171,70 | 173,40 | 0,76% | 15.403,00 |
| 14.08.2024 | 171,80 | 172,10 | 171,10 | 172,10 | 0,58% | 13.899,00 |
| 13.08.2024 | 171,40 | 171,60 | 170,10 | 171,10 | 0,29% | 15.150,00 |
| 12.08.2024 | 171,60 | 171,90 | 170,10 | 170,60 | 0,06% | 12.367,00 |
| 09.08.2024 | 170,20 | 171,70 | 169,70 | 170,50 | 0,59% | 10.132,00 |
| 08.08.2024 | 170,00 | 170,40 | 168,50 | 169,50 | -0,59% | 20.107,00 |
| 07.08.2024 | 167,20 | 170,50 | 167,20 | 170,50 | 2,59% | 21.717,00 |
| 06.08.2024 | 166,70 | 168,80 | 165,60 | 166,20 | 0,18% | 30.908,00 |
| 05.08.2024 | 168,50 | 169,10 | 163,30 | 165,90 | -3,49% | 49.104,00 |
| 02.08.2024 | 173,10 | 174,50 | 171,70 | 171,90 | -1,49% | 30.079,00 |
| 01.08.2024 | 177,10 | 178,30 | 174,50 | 174,50 | -1,63% | 26.817,00 |
| 31.07.2024 | 177,90 | 179,10 | 177,40 | 177,40 | -0,11% | 29.688,00 |
| 30.07.2024 | 175,10 | 177,70 | 175,10 | 177,60 | 1,49% | 21.117,00 |
| 29.07.2024 | 175,00 | 176,20 | 174,20 | 175,00 | 0,06% | 24.597,00 |
| 26.07.2024 | 170,80 | 174,90 | 170,60 | 174,90 | 2,52% | 27.821,00 |
| 25.07.2024 | 168,00 | 170,70 | 167,70 | 170,60 | 0,65% | 24.461,00 |
| 24.07.2024 | 169,10 | 170,00 | 168,60 | 169,50 | -0,35% | 19.905,00 |
| 23.07.2024 | 171,40 | 171,40 | 169,20 | 170,10 | -0,35% | 19.113,00 |
| 22.07.2024 | 169,50 | 171,30 | 169,50 | 170,70 | 1,07% | 18.428,00 |
| 19.07.2024 | 170,10 | 170,20 | 168,30 | 168,90 | -1,05% | 32.998,00 |
| 18.07.2024 | 171,70 | 171,70 | 170,00 | 170,70 | -0,58% | 29.254,00 |