269,500€
1,09%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 268,90 | 270,90 | 268,20 | 269,20 | 0,98% | - |
| 08.07.2026 | 272,00 | 272,80 | 266,50 | 266,60 | -2,70% | 23.403,00 |
| 07.07.2026 | 279,20 | 279,40 | 274,00 | 274,00 | -1,86% | 20.259,00 |
| 06.07.2026 | 283,00 | 283,00 | 278,60 | 279,20 | -1,41% | 24.516,00 |
| 03.07.2026 | 280,60 | 284,80 | 280,20 | 283,20 | 0,93% | 15.891,00 |
| 02.07.2026 | 278,60 | 281,20 | 277,00 | 280,60 | 0,65% | 26.832,00 |
| 01.07.2026 | 285,40 | 285,40 | 277,80 | 278,80 | -2,45% | 27.917,00 |
| 30.06.2026 | 282,40 | 287,20 | 282,40 | 285,80 | 1,35% | 29.383,00 |
| 29.06.2026 | 284,60 | 284,60 | 280,40 | 282,00 | -0,98% | 24.752,00 |
| 26.06.2026 | 286,20 | 287,00 | 284,20 | 284,80 | -0,77% | 28.030,00 |
| 25.06.2026 | 286,20 | 289,20 | 284,80 | 287,00 | 0,35% | 26.779,00 |
| 24.06.2026 | 287,20 | 287,40 | 284,80 | 286,00 | -0,63% | 31.784,00 |
| 23.06.2026 | 288,80 | 289,60 | 285,40 | 287,80 | -0,83% | 35.615,00 |
| 22.06.2026 | 286,20 | 290,20 | 285,40 | 290,20 | 1,33% | 39.389,00 |
| 19.06.2026 | 287,00 | 287,80 | 284,80 | 286,40 | -0,49% | 113.255,00 |
| 18.06.2026 | 287,60 | 290,40 | 286,40 | 287,80 | 0,21% | 35.668,00 |
| 17.06.2026 | 284,80 | 287,20 | 283,80 | 287,20 | 0,77% | 39.877,00 |
| 16.06.2026 | 282,40 | 285,00 | 281,80 | 285,00 | 1,06% | 28.917,00 |
| 15.06.2026 | 286,40 | 287,40 | 282,00 | 282,00 | 0,71% | 31.975,00 |
| 12.06.2026 | 273,40 | 280,20 | 272,40 | 280,00 | 3,86% | 33.125,00 |
| 11.06.2026 | 265,60 | 270,00 | 265,20 | 269,60 | 1,43% | 24.354,00 |
| 10.06.2026 | 263,40 | 268,20 | 262,60 | 265,80 | 0,91% | 33.313,00 |
| 09.06.2026 | 265,40 | 267,60 | 263,00 | 263,40 | -0,68% | 33.327,00 |
| 08.06.2026 | 265,00 | 267,20 | 263,80 | 265,20 | -0,97% | 34.178,00 |
| 05.06.2026 | 263,80 | 269,40 | 263,80 | 267,80 | 1,90% | 33.657,00 |
| 04.06.2026 | 262,00 | 264,40 | 262,00 | 262,80 | 0,23% | 28.253,00 |
| 03.06.2026 | 262,00 | 263,20 | 260,80 | 262,20 | -0,23% | 35.086,00 |
| 02.06.2026 | 267,00 | 268,00 | 261,00 | 262,80 | -1,05% | 26.391,00 |
| 01.06.2026 | 271,40 | 272,00 | 265,40 | 265,60 | -2,28% | 34.454,00 |
| 29.05.2026 | 270,00 | 272,40 | 268,80 | 271,80 | 0,97% | 78.499,00 |
| 28.05.2026 | 270,00 | 271,40 | 267,40 | 269,20 | -2,04% | 28.205,00 |
| 27.05.2026 | 276,80 | 278,00 | 274,80 | 274,80 | -0,72% | 38.623,00 |
| 26.05.2026 | 280,00 | 281,20 | 276,80 | 276,80 | -1,07% | 35.809,00 |
| 25.05.2026 | 276,00 | 280,40 | 276,00 | 279,80 | 2,12% | 18.137,00 |
| 22.05.2026 | 274,60 | 276,00 | 273,00 | 274,00 | 0,51% | 38.418,00 |
| 21.05.2026 | 274,00 | 275,00 | 265,80 | 272,60 | -1,80% | 71.347,00 |
| 20.05.2026 | 277,00 | 279,00 | 274,60 | 277,60 | 0,07% | 43.936,00 |
| 19.05.2026 | 281,40 | 284,60 | 277,20 | 277,40 | -1,84% | 35.977,00 |
| 18.05.2026 | 279,00 | 286,80 | 276,40 | 282,60 | 0,36% | 35.829,00 |
| 15.05.2026 | 283,20 | 285,00 | 277,60 | 281,60 | -1,74% | 57.105,00 |
| 14.05.2026 | 284,80 | 286,60 | 283,60 | 286,60 | 0,70% | 35.129,00 |
| 13.05.2026 | 286,40 | 287,80 | 282,60 | 284,60 | -0,63% | 36.434,00 |
| 12.05.2026 | 288,80 | 289,00 | 284,00 | 286,40 | -1,38% | 35.478,00 |
| 11.05.2026 | 289,00 | 291,20 | 288,00 | 290,40 | 0,21% | 33.581,00 |
| 08.05.2026 | 291,20 | 291,60 | 288,20 | 289,80 | -0,69% | 35.856,00 |
| 07.05.2026 | 296,80 | 297,40 | 291,80 | 291,80 | -1,55% | 37.903,00 |
| 06.05.2026 | 290,00 | 297,80 | 290,00 | 296,40 | 2,92% | 55.894,00 |
| 05.05.2026 | 281,00 | 289,20 | 281,00 | 288,00 | 2,71% | 25.104,00 |
| 04.05.2026 | 281,00 | 282,40 | 277,60 | 280,40 | 0,07% | 30.719,00 |
| 30.04.2026 | 274,20 | 281,00 | 273,40 | 280,20 | 1,74% | 24.541,00 |
| 29.04.2026 | 276,00 | 276,00 | 273,20 | 275,40 | -0,29% | 22.384,00 |
| 28.04.2026 | 275,00 | 277,20 | 274,60 | 276,20 | 1,10% | 27.134,00 |
| 27.04.2026 | 276,00 | 277,00 | 272,80 | 273,20 | -0,73% | 23.705,00 |
| 24.04.2026 | 276,80 | 278,40 | 274,60 | 275,20 | -0,72% | 44.803,00 |
| 23.04.2026 | 276,00 | 278,40 | 274,60 | 277,20 | 0,29% | 24.784,00 |
| 22.04.2026 | 280,00 | 281,20 | 276,00 | 276,40 | -1,00% | 24.836,00 |
| 21.04.2026 | 281,20 | 283,00 | 278,00 | 279,20 | -0,64% | 27.482,00 |
| 20.04.2026 | 284,00 | 284,00 | 280,00 | 281,00 | -1,47% | 30.512,00 |
| 17.04.2026 | 277,80 | 286,00 | 275,80 | 285,20 | 2,66% | 35.882,00 |
| 16.04.2026 | 280,40 | 282,00 | 277,00 | 277,80 | -0,50% | 28.470,00 |
| 15.04.2026 | 283,80 | 283,80 | 279,20 | 279,20 | -1,69% | 28.338,00 |
| 14.04.2026 | 282,00 | 284,60 | 281,80 | 284,00 | 1,14% | 25.063,00 |
| 13.04.2026 | 280,20 | 280,80 | 278,40 | 280,80 | -0,64% | 33.217,00 |
| 10.04.2026 | 283,40 | 285,00 | 280,80 | 282,60 | -0,28% | 41.035,00 |
| 09.04.2026 | 282,40 | 283,80 | 280,00 | 283,40 | 0,35% | 31.801,00 |
| 08.04.2026 | 277,00 | 282,60 | 276,00 | 282,40 | 4,59% | 44.950,00 |
| 07.04.2026 | 272,40 | 275,40 | 270,00 | 270,00 | -0,81% | 36.919,00 |
| 02.04.2026 | 269,80 | 272,20 | 267,60 | 272,20 | 0,37% | 37.793,00 |
| 01.04.2026 | 268,20 | 271,20 | 265,60 | 271,20 | 3,27% | 40.667,00 |
| 31.03.2026 | 261,00 | 264,00 | 260,40 | 262,60 | 0,77% | 43.075,00 |
| 30.03.2026 | 259,60 | 262,80 | 258,20 | 260,60 | 0,08% | 48.401,00 |
| 27.03.2026 | 262,00 | 262,00 | 256,80 | 260,40 | -0,61% | 40.561,00 |
| 26.03.2026 | 265,40 | 265,40 | 262,00 | 262,00 | -1,43% | 37.511,00 |
| 25.03.2026 | 266,20 | 268,00 | 265,20 | 265,80 | 1,37% | 40.829,00 |
| 24.03.2026 | 260,80 | 264,60 | 260,80 | 262,20 | 0,46% | 37.757,00 |
| 23.03.2026 | 251,80 | 266,80 | 248,40 | 261,00 | 1,48% | 59.661,00 |
| 20.03.2026 | 265,00 | 266,40 | 257,20 | 257,20 | -2,35% | 165.140,00 |
| 19.03.2026 | 269,80 | 269,80 | 262,60 | 263,40 | -3,16% | 44.216,00 |
| 18.03.2026 | 270,00 | 272,40 | 268,00 | 272,00 | 2,03% | 69.468,00 |
| 17.03.2026 | 267,40 | 269,00 | 266,20 | 266,60 | -0,37% | 33.531,00 |
| 16.03.2026 | 267,40 | 271,20 | 265,60 | 267,60 | -0,15% | 25.489,00 |
| 13.03.2026 | 268,60 | 271,00 | 266,20 | 268,00 | -0,89% | 34.284,00 |
| 12.03.2026 | 272,20 | 273,20 | 268,40 | 270,40 | -1,17% | 39.779,00 |
| 11.03.2026 | 274,00 | 275,20 | 272,00 | 273,60 | -0,22% | 42.835,00 |
| 10.03.2026 | 272,00 | 277,60 | 272,00 | 274,20 | 2,85% | 46.669,00 |
| 09.03.2026 | 270,20 | 271,80 | 264,00 | 266,60 | -3,27% | 60.268,00 |
| 06.03.2026 | 278,00 | 281,00 | 272,60 | 275,60 | -0,07% | 47.348,00 |
| 05.03.2026 | 278,00 | 281,80 | 275,60 | 275,80 | -0,51% | 38.831,00 |
| 04.03.2026 | 272,80 | 279,00 | 271,60 | 277,20 | 0,87% | 41.413,00 |
| 03.03.2026 | 280,00 | 280,60 | 269,20 | 274,80 | -2,97% | 70.451,00 |
| 02.03.2026 | 284,20 | 284,20 | 276,20 | 283,20 | -2,55% | 51.367,00 |
| 27.02.2026 | 296,80 | 300,20 | 288,60 | 290,60 | -2,48% | 71.291,00 |
| 26.02.2026 | 293,60 | 298,40 | 292,60 | 298,00 | 1,43% | 43.390,00 |
| 25.02.2026 | 293,00 | 295,60 | 292,20 | 293,80 | 0,41% | 29.643,00 |
| 24.02.2026 | 288,80 | 294,00 | 288,80 | 292,60 | 1,32% | 32.961,00 |
| 23.02.2026 | 289,20 | 289,60 | 286,60 | 288,80 | -0,07% | 36.457,00 |
| 20.02.2026 | 287,40 | 289,00 | 283,80 | 289,00 | 0,56% | 64.455,00 |
| 19.02.2026 | 276,00 | 289,60 | 276,00 | 287,40 | 4,13% | 47.797,00 |
| 18.02.2026 | 275,00 | 277,40 | 273,80 | 276,00 | 0,36% | 23.853,00 |
| 17.02.2026 | 270,00 | 275,00 | 269,40 | 275,00 | 1,63% | 33.188,00 |