11,235€
-2,56%
Echtzeit-Aktienkurs Koninklijke BAM Groep N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke BAM Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 11,42 | 11,46 | 11,32 | 11,36 | -1,52% | - |
| 16.07.2026 | 11,58 | 11,61 | 11,24 | 11,53 | 0,00% | 695.792,00 |
| 15.07.2026 | 11,46 | 11,57 | 11,37 | 11,53 | 0,61% | 575.986,00 |
| 14.07.2026 | 11,50 | 11,56 | 11,35 | 11,46 | -0,87% | 604.486,00 |
| 13.07.2026 | 11,67 | 11,81 | 11,52 | 11,56 | -2,61% | 858.284,00 |
| 10.07.2026 | 12,28 | 12,28 | 11,74 | 11,87 | -3,42% | 891.420,00 |
| 09.07.2026 | 12,00 | 12,52 | 12,00 | 12,29 | 4,15% | 1.062.153,00 |
| 08.07.2026 | 12,10 | 12,10 | 11,48 | 11,80 | -2,80% | 995.661,00 |
| 07.07.2026 | 12,40 | 12,41 | 12,06 | 12,14 | -3,04% | 661.100,00 |
| 06.07.2026 | 12,36 | 12,60 | 12,36 | 12,52 | -0,08% | 709.993,00 |
| 03.07.2026 | 11,98 | 12,56 | 11,97 | 12,53 | 4,68% | 797.514,00 |
| 02.07.2026 | 12,11 | 12,18 | 11,94 | 11,97 | -1,72% | 933.853,00 |
| 01.07.2026 | 12,28 | 12,29 | 12,04 | 12,18 | -0,73% | 688.367,00 |
| 30.06.2026 | 12,47 | 12,54 | 12,24 | 12,27 | -0,89% | 456.716,00 |
| 29.06.2026 | 12,65 | 12,65 | 12,26 | 12,38 | -1,35% | 532.761,00 |
| 26.06.2026 | 12,77 | 12,77 | 12,53 | 12,55 | -1,18% | 544.283,00 |
| 25.06.2026 | 12,44 | 12,92 | 12,44 | 12,70 | 2,50% | 1.225.308,00 |
| 24.06.2026 | 12,32 | 12,39 | 12,09 | 12,39 | 0,41% | 987.453,00 |
| 23.06.2026 | 12,32 | 12,42 | 12,05 | 12,34 | -0,88% | 820.567,00 |
| 22.06.2026 | 12,35 | 12,49 | 12,28 | 12,45 | 0,24% | 1.027.347,00 |
| 19.06.2026 | 12,45 | 12,54 | 12,29 | 12,42 | -0,56% | 4.200.455,00 |
| 18.06.2026 | 12,35 | 12,71 | 12,34 | 12,49 | 1,96% | 1.172.808,00 |
| 17.06.2026 | 11,95 | 12,30 | 11,90 | 12,25 | 2,08% | 861.233,00 |
| 16.06.2026 | 11,80 | 12,04 | 11,79 | 12,00 | 1,52% | 675.627,00 |
| 15.06.2026 | 11,77 | 11,95 | 11,63 | 11,82 | 4,14% | 1.318.085,00 |
| 12.06.2026 | 11,34 | 11,58 | 11,30 | 11,35 | 2,62% | 1.137.491,00 |
| 11.06.2026 | 10,86 | 11,10 | 10,82 | 11,06 | 1,84% | 822.150,00 |
| 10.06.2026 | 10,73 | 11,02 | 10,67 | 10,86 | 1,02% | 642.013,00 |
| 09.06.2026 | 11,05 | 11,15 | 10,73 | 10,75 | -2,80% | 894.791,00 |
| 08.06.2026 | 10,70 | 11,13 | 10,68 | 11,06 | 2,03% | 861.047,00 |
| 05.06.2026 | 10,82 | 10,99 | 10,81 | 10,84 | 0,46% | 784.448,00 |
| 04.06.2026 | 10,92 | 11,02 | 10,67 | 10,79 | -0,83% | 716.483,00 |
| 03.06.2026 | 10,76 | 10,90 | 10,61 | 10,88 | 0,55% | 584.999,00 |
| 02.06.2026 | 11,21 | 11,35 | 10,73 | 10,82 | -2,96% | 1.507.043,00 |
| 01.06.2026 | 11,20 | 11,23 | 10,93 | 11,15 | 0,09% | 1.417.177,00 |
| 29.05.2026 | 10,22 | 11,44 | 10,22 | 11,14 | 16,59% | 5.632.112,00 |
| 28.05.2026 | 9,61 | 9,77 | 9,27 | 9,56 | -1,70% | 1.208.005,00 |
| 27.05.2026 | 9,76 | 9,83 | 9,60 | 9,72 | -0,31% | 1.108.376,00 |
| 26.05.2026 | 9,74 | 10,10 | 9,72 | 9,75 | 0,26% | 1.355.397,00 |
| 25.05.2026 | 9,25 | 9,83 | 9,25 | 9,73 | 6,28% | 1.516.304,00 |
| 22.05.2026 | 8,99 | 9,22 | 8,94 | 9,15 | 2,29% | 1.090.253,00 |
| 21.05.2026 | 8,72 | 9,22 | 8,72 | 8,95 | 2,64% | 1.286.414,00 |
| 20.05.2026 | 8,57 | 8,75 | 8,55 | 8,72 | 1,34% | 615.911,00 |
| 19.05.2026 | 8,73 | 8,79 | 8,55 | 8,60 | -1,99% | 668.485,00 |
| 18.05.2026 | 8,72 | 8,87 | 8,66 | 8,78 | -0,90% | 746.097,00 |
| 15.05.2026 | 9,06 | 9,06 | 8,79 | 8,86 | -3,49% | 1.104.985,00 |
| 14.05.2026 | 9,23 | 9,32 | 9,18 | 9,18 | -0,49% | 449.402,00 |
| 13.05.2026 | 9,30 | 9,41 | 9,14 | 9,22 | 0,27% | 727.564,00 |
| 12.05.2026 | 9,49 | 9,50 | 9,15 | 9,20 | -4,12% | 1.004.403,00 |
| 11.05.2026 | 9,43 | 9,68 | 9,36 | 9,59 | -0,72% | 917.299,00 |
| 08.05.2026 | 9,93 | 10,09 | 9,66 | 9,66 | -2,82% | 967.482,00 |
| 07.05.2026 | 9,99 | 10,13 | 9,72 | 9,94 | 1,12% | 1.185.517,00 |
| 06.05.2026 | 9,56 | 9,87 | 9,53 | 9,83 | 4,08% | 669.403,00 |
| 05.05.2026 | 9,21 | 9,54 | 9,21 | 9,45 | 3,06% | 544.701,00 |
| 04.05.2026 | 9,42 | 9,48 | 9,17 | 9,17 | -1,93% | 511.317,00 |
| 30.04.2026 | 9,00 | 9,35 | 8,92 | 9,35 | 2,92% | 506.180,00 |
| 29.04.2026 | 9,09 | 9,13 | 9,02 | 9,08 | 0,39% | 422.021,00 |
| 28.04.2026 | 9,27 | 9,28 | 9,02 | 9,05 | -1,58% | 444.919,00 |
| 27.04.2026 | 9,29 | 9,37 | 9,15 | 9,19 | -1,02% | 401.950,00 |
| 24.04.2026 | 9,53 | 9,53 | 9,24 | 9,29 | -2,47% | 686.702,00 |
| 23.04.2026 | 9,45 | 9,62 | 9,39 | 9,52 | 0,11% | 388.716,00 |
| 22.04.2026 | 9,56 | 9,66 | 9,47 | 9,51 | -0,16% | 385.919,00 |
| 21.04.2026 | 9,65 | 9,68 | 9,47 | 9,53 | -0,10% | 561.610,00 |
| 20.04.2026 | 9,55 | 9,63 | 9,50 | 9,54 | -1,60% | 426.779,00 |
| 17.04.2026 | 9,50 | 9,73 | 9,41 | 9,69 | 1,63% | 803.193,00 |
| 16.04.2026 | 9,68 | 9,78 | 9,48 | 9,54 | -0,26% | 629.013,00 |
| 15.04.2026 | 9,78 | 9,82 | 9,55 | 9,56 | -1,85% | 541.101,00 |
| 14.04.2026 | 9,79 | 9,85 | 9,66 | 9,74 | 0,15% | 555.899,00 |
| 13.04.2026 | 9,72 | 9,79 | 9,61 | 9,73 | -1,02% | 516.954,00 |
| 10.04.2026 | 9,67 | 9,89 | 9,59 | 9,83 | 1,71% | 734.683,00 |
| 09.04.2026 | 9,50 | 9,71 | 9,45 | 9,66 | 1,85% | 882.300,00 |
| 08.04.2026 | 9,30 | 9,57 | 9,25 | 9,49 | 6,75% | 1.530.600,00 |
| 07.04.2026 | 9,05 | 9,16 | 8,84 | 8,89 | -1,55% | 934.224,00 |
| 02.04.2026 | 9,02 | 9,05 | 8,70 | 9,03 | -3,01% | 1.583.129,00 |
| 01.04.2026 | 8,91 | 9,34 | 8,86 | 9,31 | 8,01% | 1.502.343,00 |
| 31.03.2026 | 8,55 | 8,63 | 8,48 | 8,62 | 1,00% | 570.399,00 |
| 30.03.2026 | 8,30 | 8,53 | 8,14 | 8,53 | 1,01% | 921.018,00 |
| 27.03.2026 | 8,80 | 8,81 | 8,40 | 8,45 | -4,74% | 984.238,00 |
| 26.03.2026 | 8,94 | 9,07 | 8,87 | 8,87 | -2,64% | 602.153,00 |
| 25.03.2026 | 9,11 | 9,23 | 9,00 | 9,11 | 1,39% | 699.552,00 |
| 24.03.2026 | 9,02 | 9,07 | 8,90 | 8,98 | 0,39% | 532.970,00 |
| 23.03.2026 | 8,35 | 9,13 | 8,26 | 8,95 | 2,99% | 1.272.389,00 |
| 20.03.2026 | 9,01 | 9,06 | 8,67 | 8,69 | -2,91% | 1.241.389,00 |
| 19.03.2026 | 9,13 | 9,13 | 8,81 | 8,95 | -3,04% | 856.955,00 |
| 18.03.2026 | 9,25 | 9,42 | 9,19 | 9,23 | 1,54% | 845.449,00 |
| 17.03.2026 | 8,60 | 9,17 | 8,54 | 9,09 | 5,58% | 1.005.877,00 |
| 16.03.2026 | 8,71 | 8,74 | 8,53 | 8,61 | -1,38% | 615.905,00 |
| 13.03.2026 | 8,93 | 8,94 | 8,70 | 8,73 | -3,22% | 612.275,00 |
| 12.03.2026 | 9,01 | 9,11 | 8,93 | 9,02 | -0,61% | 475.891,00 |
| 11.03.2026 | 9,07 | 9,18 | 8,98 | 9,07 | -0,71% | 574.779,00 |
| 10.03.2026 | 9,07 | 9,22 | 9,00 | 9,14 | 3,69% | 705.487,00 |
| 09.03.2026 | 8,75 | 8,91 | 8,59 | 8,81 | -2,54% | 930.387,00 |
| 06.03.2026 | 9,05 | 9,14 | 8,89 | 9,04 | 0,44% | 598.161,00 |
| 05.03.2026 | 9,19 | 9,23 | 8,96 | 9,00 | -2,76% | 926.249,00 |
| 04.03.2026 | 9,01 | 9,29 | 8,94 | 9,26 | 2,15% | 589.843,00 |
| 03.03.2026 | 9,21 | 9,22 | 8,86 | 9,06 | -3,62% | 1.347.938,00 |
| 02.03.2026 | 9,20 | 9,40 | 9,15 | 9,40 | -1,52% | 740.871,00 |
| 27.02.2026 | 9,68 | 9,80 | 9,48 | 9,55 | -0,99% | 741.841,00 |
| 26.02.2026 | 9,66 | 9,70 | 9,51 | 9,64 | -0,67% | 728.049,00 |
| 25.02.2026 | 9,85 | 10,08 | 9,66 | 9,71 | -0,56% | 929.789,00 |