291,100€
-0,24%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 165.128,00 |
| 19.03.2026 | 269,80 | 269,80 | 262,60 | 263,40 | -3,16% | 44.306,00 |
| 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 | 271,40 | 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 |
| 16.02.2026 | 268,60 | 271,00 | 267,00 | 270,60 | 0,89% | 20.461,00 |
| 13.02.2026 | 267,60 | 268,40 | 265,20 | 268,20 | 0,00% | 27.719,00 |
| 12.02.2026 | 267,00 | 272,00 | 266,80 | 268,20 | 0,98% | 32.571,00 |
| 11.02.2026 | 264,60 | 266,40 | 263,80 | 265,60 | 0,68% | 26.360,00 |
| 10.02.2026 | 265,80 | 266,00 | 262,80 | 263,80 | -0,75% | 30.349,00 |
| 09.02.2026 | 264,00 | 266,40 | 261,00 | 265,80 | 1,06% | 30.118,00 |
| 06.02.2026 | 257,00 | 264,80 | 257,00 | 263,00 | 2,33% | 26.020,00 |
| 05.02.2026 | 256,00 | 257,00 | 254,00 | 257,00 | 0,86% | 27.439,00 |
| 04.02.2026 | 257,60 | 259,60 | 254,80 | 254,80 | -0,93% | 28.500,00 |
| 03.02.2026 | 253,60 | 257,60 | 253,00 | 257,20 | 2,31% | 21.219,00 |
| 02.02.2026 | 248,60 | 251,60 | 247,80 | 251,40 | 0,64% | 28.736,00 |
| 30.01.2026 | 247,20 | 251,20 | 247,20 | 249,80 | 0,97% | 27.244,00 |
| 29.01.2026 | 247,20 | 249,40 | 246,20 | 247,40 | 0,73% | 26.166,00 |
| 28.01.2026 | 245,40 | 246,40 | 244,40 | 245,60 | 0,49% | 26.397,00 |
| 27.01.2026 | 240,00 | 244,40 | 240,00 | 244,40 | 1,92% | 22.039,00 |
| 26.01.2026 | 239,00 | 242,00 | 238,80 | 239,80 | 0,50% | 21.676,00 |
| 23.01.2026 | 240,00 | 240,00 | 238,00 | 238,60 | -0,58% | 16.217,00 |
| 22.01.2026 | 239,00 | 241,40 | 238,00 | 240,00 | 1,78% | 22.409,00 |
| 21.01.2026 | 236,20 | 237,20 | 234,00 | 235,80 | -0,25% | 25.839,00 |
| 20.01.2026 | 238,00 | 238,00 | 234,00 | 236,40 | -1,01% | 24.009,00 |
| 19.01.2026 | 237,60 | 239,20 | 235,80 | 238,80 | -0,33% | 25.957,00 |
| 16.01.2026 | 241,20 | 242,00 | 239,40 | 239,60 | -0,83% | 25.392,00 |
| 15.01.2026 | 239,00 | 242,40 | 238,40 | 241,60 | 1,09% | 22.085,00 |
| 14.01.2026 | 236,40 | 239,00 | 236,40 | 239,00 | 1,10% | 19.936,00 |
| 13.01.2026 | 238,00 | 238,00 | 233,60 | 236,40 | -0,59% | 25.979,00 |
| 12.01.2026 | 238,00 | 238,60 | 236,00 | 237,80 | 0,17% | 20.470,00 |
| 09.01.2026 | 239,20 | 239,20 | 236,60 | 237,40 | -0,42% | 23.986,00 |
| 08.01.2026 | 239,40 | 239,60 | 238,40 | 238,40 | -0,67% | 21.355,00 |
| 07.01.2026 | 237,00 | 240,00 | 237,00 | 240,00 | 2,04% | 27.893,00 |
| 06.01.2026 | 238,00 | 238,00 | 234,80 | 235,20 | -0,93% | 20.496,00 |
| 05.01.2026 | 234,80 | 237,40 | 232,80 | 237,40 | 2,06% | 29.008,00 |
| 02.01.2026 | 232,60 | 233,80 | 231,60 | 232,60 | 0,26% | 20.387,00 |
| 31.12.2025 | 231,60 | 232,00 | 231,00 | 232,00 | 0,00% | 8.539,00 |
| 30.12.2025 | 230,00 | 232,00 | 229,80 | 232,00 | 0,96% | 17.693,00 |
| 29.12.2025 | 230,60 | 230,60 | 228,60 | 229,80 | -0,35% | 26.438,00 |
| 24.12.2025 | 230,00 | 231,60 | 229,80 | 230,60 | 0,61% | 15.904,00 |
| 23.12.2025 | 231,00 | 231,00 | 228,60 | 229,20 | -0,95% | 18.903,00 |
| 22.12.2025 | 231,00 | 231,40 | 228,80 | 231,40 | 0,78% | 30.546,00 |
| 19.12.2025 | 229,00 | 230,80 | 228,80 | 229,60 | 0,09% | 56.661,00 |
| 18.12.2025 | 228,20 | 229,60 | 228,00 | 229,40 | 0,53% | 33.708,00 |
| 17.12.2025 | 231,60 | 231,60 | 228,00 | 228,20 | -1,47% | 40.322,00 |
| 16.12.2025 | 229,80 | 233,00 | 229,40 | 231,60 | -0,09% | 34.207,00 |
| 15.12.2025 | 229,20 | 232,40 | 228,60 | 231,80 | 1,67% | 29.023,00 |
| 12.12.2025 | 229,60 | 231,20 | 228,00 | 228,00 | 0,00% | 23.460,00 |