271,700€
-0,84%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 274,00 | 274,00 | 271,20 | 271,40 | -0,95% | 82.081,00 |
| 17.09.2026 | 273,40 | 276,40 | 273,40 | 274,00 | 0,29% | 21.602,00 |
| 16.09.2026 | 270,20 | 274,60 | 270,20 | 273,20 | 1,41% | 23.712,00 |
| 15.09.2026 | 266,40 | 270,60 | 264,60 | 269,40 | 0,60% | 26.619,00 |
| 14.09.2026 | 270,20 | 270,20 | 267,60 | 267,80 | -1,54% | 23.394,00 |
| 11.09.2026 | 268,80 | 273,20 | 268,80 | 272,00 | 1,42% | 21.925,00 |
| 10.09.2026 | 268,80 | 270,00 | 266,40 | 268,20 | -0,52% | 24.928,00 |
| 09.09.2026 | 274,40 | 275,40 | 268,00 | 269,60 | -2,18% | 28.399,00 |
| 08.09.2026 | 272,60 | 275,60 | 271,80 | 275,60 | 0,29% | 24.084,00 |
| 07.09.2026 | 276,60 | 277,20 | 274,20 | 274,80 | -2,07% | 33.798,00 |
| 04.09.2026 | 275,40 | 281,40 | 274,00 | 280,60 | 2,93% | 34.177,00 |
| 03.09.2026 | 267,40 | 273,00 | 266,00 | 272,60 | 1,72% | 36.626,00 |
| 02.09.2026 | 271,00 | 272,60 | 268,00 | 268,00 | -1,40% | 25.859,00 |
| 01.09.2026 | 273,00 | 273,20 | 268,80 | 271,80 | -0,59% | 26.343,00 |
| 31.08.2026 | 276,00 | 276,60 | 268,60 | 273,40 | -2,08% | 46.648,00 |
| 28.08.2026 | 272,00 | 280,80 | 272,00 | 279,20 | 8,22% | 63.543,00 |
| 27.08.2026 | 262,60 | 262,60 | 257,40 | 258,00 | -1,68% | 27.941,00 |
| 26.08.2026 | 260,00 | 264,60 | 260,00 | 262,40 | 1,86% | 34.142,00 |
| 25.08.2026 | 257,80 | 259,60 | 257,00 | 257,60 | 0,16% | 25.083,00 |
| 24.08.2026 | 257,60 | 259,40 | 257,00 | 257,20 | -0,08% | 23.243,00 |
| 21.08.2026 | 257,20 | 259,80 | 256,00 | 257,40 | 0,08% | 42.014,00 |
| 20.08.2026 | 259,60 | 259,80 | 257,00 | 257,20 | -1,00% | 20.350,00 |
| 19.08.2026 | 260,00 | 261,60 | 259,00 | 259,80 | -0,23% | 26.268,00 |
| 18.08.2026 | 261,00 | 262,20 | 259,40 | 260,40 | -0,61% | 35.931,00 |
| 17.08.2026 | 264,60 | 265,40 | 261,40 | 262,00 | -0,83% | 22.616,00 |
| 14.08.2026 | 263,60 | 264,80 | 262,20 | 264,20 | 0,30% | 24.894,00 |
| 13.08.2026 | 264,40 | 265,00 | 263,40 | 263,40 | -0,23% | 24.400,00 |
| 12.08.2026 | 265,00 | 267,00 | 263,20 | 264,00 | 0,00% | 20.446,00 |
| 11.08.2026 | 265,40 | 266,00 | 263,60 | 264,00 | -0,60% | 18.952,00 |
| 10.08.2026 | 264,60 | 266,20 | 263,40 | 265,60 | 0,30% | 22.183,00 |
| 07.08.2026 | 268,00 | 268,00 | 264,60 | 264,80 | -1,19% | 27.419,00 |
| 06.08.2026 | 270,20 | 271,40 | 268,00 | 268,00 | -0,81% | 24.598,00 |
| 05.08.2026 | 271,80 | 272,40 | 270,20 | 270,20 | -0,15% | 18.992,00 |
| 04.08.2026 | 272,00 | 273,40 | 270,60 | 270,60 | 0,15% | 21.914,00 |
| 03.08.2026 | 271,20 | 273,20 | 268,80 | 270,20 | 0,37% | 21.809,00 |
| 31.07.2026 | 271,00 | 273,40 | 269,00 | 269,20 | -0,30% | 35.189,00 |
| 30.07.2026 | 263,20 | 270,00 | 263,20 | 270,00 | 2,51% | 26.667,00 |
| 29.07.2026 | 262,20 | 263,60 | 261,40 | 263,40 | 0,08% | 30.784,00 |
| 28.07.2026 | 263,40 | 264,40 | 260,40 | 263,20 | 0,08% | 32.503,00 |
| 27.07.2026 | 267,40 | 268,20 | 262,80 | 263,00 | -1,05% | 32.319,00 |
| 24.07.2026 | 266,00 | 267,80 | 265,00 | 265,80 | -0,08% | 24.540,00 |
| 23.07.2026 | 269,80 | 269,80 | 265,20 | 266,00 | -1,41% | 22.932,00 |
| 22.07.2026 | 268,40 | 271,00 | 267,20 | 269,80 | 0,45% | 23.942,00 |
| 21.07.2026 | 267,80 | 270,40 | 267,40 | 268,60 | 0,37% | 26.274,00 |
| 20.07.2026 | 267,40 | 270,40 | 266,60 | 267,60 | -0,22% | 23.726,00 |
| 17.07.2026 | 270,40 | 271,20 | 266,80 | 268,20 | -1,03% | 27.014,00 |
| 16.07.2026 | 274,20 | 275,40 | 269,40 | 271,00 | -0,95% | 23.525,00 |
| 15.07.2026 | 272,60 | 275,60 | 272,40 | 273,60 | 1,79% | 33.493,00 |
| 14.07.2026 | 266,00 | 269,60 | 265,20 | 268,80 | 0,45% | 23.930,00 |
| 13.07.2026 | 266,40 | 268,40 | 264,60 | 267,60 | -0,15% | 20.309,00 |
| 10.07.2026 | 269,40 | 269,80 | 266,60 | 268,00 | -0,52% | 17.126,00 |
| 09.07.2026 | 269,20 | 270,80 | 268,20 | 269,40 | 1,05% | 23.862,00 |
| 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 |