168,850€
-1,08%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 170,00 | 170,70 | 168,60 | 169,20 | -0,88% | 22.250,00 |
| 16.05.2024 | 171,30 | 171,30 | 169,70 | 170,70 | -0,23% | 20.425,00 |
| 15.05.2024 | 169,80 | 172,10 | 169,50 | 171,10 | 0,65% | 29.842,00 |
| 14.05.2024 | 168,20 | 170,00 | 165,10 | 170,00 | -0,06% | 34.305,00 |
| 13.05.2024 | 170,20 | 170,40 | 168,30 | 170,10 | -0,18% | 27.870,00 |
| 10.05.2024 | 169,90 | 170,80 | 169,70 | 170,40 | 0,53% | 20.644,00 |
| 09.05.2024 | 168,20 | 170,00 | 168,20 | 169,50 | 0,77% | 18.043,00 |
| 08.05.2024 | 165,90 | 168,20 | 165,90 | 168,20 | 1,45% | 32.149,00 |
| 07.05.2024 | 164,60 | 166,20 | 164,50 | 165,80 | 0,97% | 29.752,00 |
| 06.05.2024 | 163,60 | 164,50 | 163,30 | 164,20 | 0,61% | 17.217,00 |
| 03.05.2024 | 162,70 | 164,20 | 162,30 | 163,20 | 0,62% | 24.940,00 |
| 02.05.2024 | 161,80 | 163,40 | 161,70 | 162,20 | 0,43% | 21.989,00 |
| 30.04.2024 | 162,00 | 163,20 | 161,50 | 161,50 | -0,31% | 33.366,00 |
| 29.04.2024 | 160,90 | 162,10 | 160,60 | 162,00 | 0,93% | 24.042,00 |
| 26.04.2024 | 158,90 | 160,70 | 158,60 | 160,50 | 1,65% | 18.281,00 |
| 25.04.2024 | 159,20 | 160,10 | 157,90 | 157,90 | -1,00% | 20.134,00 |
| 24.04.2024 | 160,90 | 161,70 | 159,40 | 159,50 | -0,56% | 16.437,00 |
| 23.04.2024 | 160,30 | 160,70 | 159,80 | 160,40 | 0,38% | 17.262,00 |
| 22.04.2024 | 159,30 | 160,70 | 159,00 | 159,80 | 1,01% | 19.545,00 |
| 19.04.2024 | 158,70 | 158,90 | 156,70 | 158,20 | -0,57% | 25.284,00 |
| 18.04.2024 | 157,00 | 159,30 | 156,70 | 159,10 | 1,79% | 18.290,00 |
| 17.04.2024 | 155,70 | 158,50 | 155,40 | 156,30 | 0,19% | 19.971,00 |
| 16.04.2024 | 157,00 | 157,20 | 155,20 | 156,00 | -1,39% | 23.503,00 |
| 15.04.2024 | 158,80 | 159,60 | 158,00 | 158,20 | -0,25% | 16.254,00 |
| 12.04.2024 | 157,80 | 160,70 | 157,80 | 158,60 | 0,63% | 22.672,00 |
| 11.04.2024 | 159,70 | 160,00 | 155,20 | 157,60 | -1,62% | 41.820,00 |
| 10.04.2024 | 161,40 | 163,00 | 159,90 | 160,20 | -0,56% | 38.771,00 |
| 09.04.2024 | 160,60 | 162,00 | 159,90 | 161,10 | 0,06% | 17.737,00 |
| 08.04.2024 | 160,10 | 161,60 | 159,90 | 161,00 | 0,37% | 20.055,00 |
| 05.04.2024 | 162,00 | 162,00 | 159,80 | 160,40 | -2,08% | 20.371,00 |
| 04.04.2024 | 161,80 | 163,90 | 161,70 | 163,80 | 1,17% | 33.086,00 |
| 03.04.2024 | 160,80 | 161,90 | 160,40 | 161,90 | 0,68% | 18.759,00 |
| 02.04.2024 | 162,00 | 163,90 | 160,40 | 160,80 | -0,74% | 25.704,00 |
| 28.03.2024 | 160,70 | 162,00 | 160,10 | 162,00 | 0,87% | 19.478,00 |
| 27.03.2024 | 160,00 | 161,20 | 159,90 | 160,60 | 0,44% | 22.356,00 |
| 26.03.2024 | 159,00 | 160,10 | 158,80 | 159,90 | 0,63% | 20.145,00 |
| 25.03.2024 | 158,40 | 159,00 | 158,20 | 158,90 | 0,32% | 15.059,00 |
| 22.03.2024 | 159,70 | 160,50 | 158,30 | 158,40 | -0,94% | 19.133,00 |
| 21.03.2024 | 158,80 | 160,30 | 158,40 | 159,90 | 1,27% | 25.499,00 |
| 20.03.2024 | 156,60 | 158,10 | 156,10 | 157,90 | 0,77% | 17.649,00 |
| 19.03.2024 | 156,60 | 157,50 | 155,80 | 156,70 | -0,25% | 19.810,00 |
| 18.03.2024 | 156,20 | 158,20 | 155,90 | 157,10 | 0,58% | 15.397,00 |
| 15.03.2024 | 156,70 | 158,30 | 155,20 | 156,20 | -0,51% | 56.966,00 |
| 14.03.2024 | 159,60 | 160,20 | 157,00 | 157,00 | -1,57% | 19.270,00 |
| 13.03.2024 | 159,70 | 159,90 | 158,60 | 159,50 | -0,13% | 26.472,00 |
| 12.03.2024 | 160,60 | 160,60 | 158,50 | 159,70 | -0,37% | 24.852,00 |
| 11.03.2024 | 159,80 | 161,50 | 159,80 | 160,30 | -0,25% | 23.607,00 |
| 08.03.2024 | 158,60 | 161,00 | 158,40 | 160,70 | 1,84% | 40.745,00 |
| 07.03.2024 | 154,40 | 158,40 | 154,40 | 157,80 | 1,61% | 15.728,00 |
| 06.03.2024 | 155,10 | 156,10 | 154,60 | 155,30 | 0,13% | 14.830,00 |
| 05.03.2024 | 154,80 | 155,40 | 154,20 | 155,10 | 0,00% | 14.700,00 |
| 04.03.2024 | 158,10 | 158,10 | 154,90 | 155,10 | -2,02% | 20.370,00 |
| 01.03.2024 | 155,00 | 158,50 | 154,10 | 158,30 | 1,93% | 39.119,00 |
| 29.02.2024 | 155,50 | 158,80 | 154,70 | 155,30 | 0,52% | 41.598,00 |
| 28.02.2024 | 155,10 | 155,50 | 154,00 | 154,50 | -0,06% | 20.950,00 |
| 27.02.2024 | 155,50 | 155,70 | 154,20 | 154,60 | -0,90% | 17.635,00 |
| 26.02.2024 | 156,90 | 157,40 | 155,60 | 156,00 | -0,76% | 18.710,00 |
| 23.02.2024 | 157,40 | 157,60 | 156,10 | 157,20 | 0,00% | 15.562,00 |
| 22.02.2024 | 157,00 | 158,50 | 156,30 | 157,20 | 0,77% | 22.614,00 |
| 21.02.2024 | 155,20 | 156,40 | 154,70 | 156,00 | 0,52% | 18.624,00 |
| 20.02.2024 | 156,70 | 156,70 | 155,20 | 155,20 | -0,70% | 17.755,00 |
| 19.02.2024 | 156,30 | 156,60 | 154,80 | 156,30 | -0,19% | 22.603,00 |
| 16.02.2024 | 158,20 | 159,00 | 156,60 | 156,60 | -0,82% | 19.621,00 |
| 15.02.2024 | 157,00 | 157,90 | 156,70 | 157,90 | 0,77% | 23.485,00 |
| 14.02.2024 | 157,20 | 157,60 | 156,50 | 156,70 | -0,57% | 19.480,00 |
| 13.02.2024 | 159,30 | 159,70 | 156,90 | 157,60 | -1,13% | 18.068,00 |
| 12.02.2024 | 157,60 | 159,40 | 157,60 | 159,40 | 1,27% | 21.168,00 |
| 09.02.2024 | 156,70 | 157,50 | 156,60 | 157,40 | 0,19% | 17.899,00 |
| 08.02.2024 | 157,10 | 157,90 | 156,80 | 157,10 | 0,00% | 20.651,00 |
| 07.02.2024 | 158,00 | 158,60 | 157,00 | 157,10 | -0,44% | 22.210,00 |
| 06.02.2024 | 157,20 | 158,00 | 156,30 | 157,80 | 0,51% | 24.402,00 |
| 05.02.2024 | 156,00 | 158,40 | 156,00 | 157,00 | 1,82% | 34.007,00 |
| 02.02.2024 | 155,20 | 156,30 | 154,20 | 154,20 | -0,26% | 23.305,00 |
| 01.02.2024 | 154,60 | 155,80 | 154,10 | 154,60 | -0,19% | 21.597,00 |
| 31.01.2024 | 155,50 | 156,00 | 154,60 | 154,90 | -0,32% | 24.983,00 |
| 30.01.2024 | 155,60 | 156,10 | 155,10 | 155,40 | -0,06% | 18.820,00 |
| 29.01.2024 | 157,60 | 157,60 | 154,50 | 155,50 | -1,14% | 17.909,00 |
| 26.01.2024 | 156,70 | 158,20 | 156,30 | 157,30 | 0,77% | 24.191,00 |
| 25.01.2024 | 155,50 | 156,40 | 155,10 | 156,10 | 0,52% | 20.293,00 |
| 24.01.2024 | 155,00 | 155,80 | 154,60 | 155,30 | 0,84% | 20.384,00 |
| 23.01.2024 | 154,90 | 155,20 | 153,80 | 154,00 | -0,39% | 19.431,00 |
| 22.01.2024 | 153,40 | 155,20 | 153,40 | 154,60 | 0,91% | 23.404,00 |
| 19.01.2024 | 154,00 | 154,60 | 153,20 | 153,20 | -0,26% | 20.432,00 |
| 18.01.2024 | 153,30 | 154,20 | 153,20 | 153,60 | 0,00% | 24.711,00 |
| 17.01.2024 | 155,00 | 155,00 | 152,90 | 153,60 | -1,48% | 16.991,00 |
| 16.01.2024 | 156,50 | 157,60 | 155,60 | 155,90 | -0,89% | 21.562,00 |
| 15.01.2024 | 157,70 | 158,30 | 156,80 | 157,30 | 0,06% | 23.203,00 |
| 12.01.2024 | 156,30 | 158,10 | 156,30 | 157,20 | 0,96% | 27.069,00 |
| 11.01.2024 | 157,00 | 157,70 | 155,70 | 155,70 | -0,32% | 25.081,00 |
| 10.01.2024 | 158,40 | 158,40 | 156,20 | 156,20 | -1,58% | 22.038,00 |
| 09.01.2024 | 159,20 | 159,30 | 158,10 | 158,70 | -0,31% | 24.872,00 |
| 08.01.2024 | 158,10 | 159,30 | 157,70 | 159,20 | 0,51% | 19.793,00 |
| 05.01.2024 | 158,40 | 159,00 | 157,20 | 158,40 | -0,31% | 21.792,00 |
| 04.01.2024 | 156,80 | 159,20 | 156,80 | 158,90 | 1,15% | 26.444,00 |
| 03.01.2024 | 160,00 | 160,20 | 156,80 | 157,10 | -1,81% | 20.498,00 |
| 02.01.2024 | 159,40 | 160,30 | 158,70 | 160,00 | 0,76% | 21.396,00 |
| 29.12.2023 | 158,60 | 159,20 | 158,10 | 158,80 | 0,06% | 15.626,00 |
| 28.12.2023 | 159,20 | 159,40 | 158,30 | 158,70 | -0,19% | 20.602,00 |
| 27.12.2023 | 158,50 | 159,40 | 158,40 | 159,00 | 0,32% | 29.111,00 |
| 22.12.2023 | 156,80 | 158,50 | 156,80 | 158,50 | 0,89% | 19.188,00 |