229,100€
0,48%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |