289,100€
1,72%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 288,00 | 289,30 | 284,00 | 289,10 | 0,49% | - |
| 19.02.2026 | 275,90 | 289,40 | 275,50 | 287,70 | 4,35% | - |
| 18.02.2026 | 275,70 | 277,80 | 274,00 | 275,70 | 0,15% | 1.020,00 |
| 17.02.2026 | 270,30 | 275,70 | 269,50 | 275,30 | 1,47% | - |
| 16.02.2026 | 269,50 | 271,30 | 267,30 | 271,30 | 1,12% | - |
| 13.02.2026 | 269,00 | 269,30 | 265,50 | 268,30 | 0,11% | - |
| 12.02.2026 | 267,50 | 271,90 | 266,90 | 268,00 | 0,34% | 405,00 |
| 11.02.2026 | 263,90 | 267,50 | 263,50 | 267,10 | 1,29% | 320,00 |
| 10.02.2026 | 265,90 | 266,50 | 262,80 | 263,70 | -0,98% | - |
| 09.02.2026 | 263,90 | 266,50 | 261,00 | 266,30 | 0,99% | - |
| 06.02.2026 | 257,60 | 264,70 | 256,80 | 263,70 | 2,45% | 427,00 |
| 05.02.2026 | 255,10 | 258,50 | 254,10 | 257,40 | 1,14% | - |
| 04.02.2026 | 257,10 | 259,50 | 253,50 | 254,50 | -0,66% | - |
| 03.02.2026 | 252,50 | 257,40 | 252,50 | 256,20 | 1,67% | 119,00 |
| 02.02.2026 | 254,30 | 263,60 | 247,70 | 252,00 | -0,24% | 1.446,00 |
| 30.01.2026 | 248,60 | 254,00 | 247,20 | 252,60 | 1,24% | 2.800,00 |
| 29.01.2026 | 246,50 | 249,50 | 246,30 | 249,50 | 1,46% | - |
| 28.01.2026 | 248,10 | 248,10 | 244,50 | 245,90 | -0,04% | - |
| 27.01.2026 | 240,90 | 254,40 | 240,10 | 246,00 | 2,46% | - |
| 26.01.2026 | 238,30 | 241,80 | 238,30 | 240,10 | 0,63% | - |
| 23.01.2026 | 239,70 | 239,80 | 238,10 | 238,60 | -0,58% | - |
| 22.01.2026 | 239,20 | 241,40 | 238,40 | 240,00 | 0,50% | - |
| 21.01.2026 | 236,90 | 240,10 | 234,00 | 238,80 | 1,06% | - |
| 20.01.2026 | 237,90 | 238,10 | 234,10 | 236,30 | -0,92% | - |
| 19.01.2026 | 235,70 | 239,20 | 235,30 | 238,50 | -0,58% | - |
| 16.01.2026 | 241,30 | 241,90 | 239,50 | 239,90 | -0,42% | - |
| 15.01.2026 | 240,70 | 242,30 | 238,60 | 240,90 | 0,58% | - |
| 14.01.2026 | 236,50 | 239,50 | 236,30 | 239,50 | 1,35% | - |
| 13.01.2026 | 238,50 | 238,70 | 233,80 | 236,30 | -0,92% | - |
| 12.01.2026 | 237,30 | 238,50 | 236,20 | 238,50 | 0,38% | - |
| 09.01.2026 | 239,10 | 239,30 | 236,50 | 237,60 | -0,71% | - |
| 08.01.2026 | 239,30 | 239,70 | 238,30 | 239,30 | -0,29% | - |
| 07.01.2026 | 235,30 | 240,50 | 235,30 | 240,00 | 1,82% | - |
| 06.01.2026 | 237,70 | 237,80 | 234,70 | 235,70 | -0,55% | - |
| 05.01.2026 | 233,90 | 237,50 | 232,80 | 237,00 | 1,80% | - |
| 02.01.2026 | 232,20 | 233,60 | 231,40 | 232,80 | 1,57% | - |
| 30.12.2025 | 230,30 | 231,70 | 229,20 | 229,20 | 0,17% | - |
| 29.12.2025 | 231,30 | 231,70 | 228,80 | 228,80 | -0,04% | 50,00 |
| 23.12.2025 | 230,70 | 231,00 | 228,60 | 228,90 | -0,30% | - |
| 22.12.2025 | 230,50 | 231,30 | 228,90 | 229,60 | -0,13% | - |
| 19.12.2025 | 229,40 | 230,60 | 228,80 | 229,90 | 0,52% | - |
| 18.12.2025 | 227,80 | 230,00 | 227,80 | 228,70 | 0,57% | - |
| 17.12.2025 | 232,30 | 232,80 | 227,40 | 227,40 | -2,02% | - |
| 16.12.2025 | 231,40 | 233,00 | 229,90 | 232,10 | 0,17% | - |
| 15.12.2025 | 229,10 | 232,60 | 228,70 | 231,70 | 1,40% | - |
| 12.12.2025 | 229,90 | 231,10 | 227,70 | 228,50 | -0,17% | - |
| 11.12.2025 | 227,30 | 229,80 | 227,20 | 228,90 | 0,35% | - |
| 10.12.2025 | 230,70 | 230,70 | 227,20 | 228,10 | -1,08% | - |
| 09.12.2025 | 231,50 | 231,70 | 229,80 | 230,60 | 0,26% | - |
| 08.12.2025 | 227,90 | 231,80 | 227,60 | 230,00 | 1,59% | 280,00 |
| 05.12.2025 | 226,90 | 231,70 | 225,10 | 226,40 | 0,27% | - |
| 04.12.2025 | 217,60 | 227,60 | 217,60 | 225,80 | 4,73% | 1.500,00 |
| 03.12.2025 | 218,00 | 218,20 | 215,60 | 215,60 | -0,37% | - |
| 02.12.2025 | 218,70 | 220,30 | 216,40 | 216,40 | -1,01% | - |
| 01.12.2025 | 220,30 | 220,50 | 216,40 | 218,60 | -0,09% | - |
| 28.11.2025 | 219,70 | 220,70 | 218,80 | 218,80 | 0,00% | - |
| 27.11.2025 | 218,90 | 219,70 | 218,20 | 218,80 | 0,27% | - |
| 26.11.2025 | 219,40 | 219,50 | 217,60 | 218,20 | 0,74% | - |
| 25.11.2025 | 216,50 | 219,60 | 215,10 | 216,60 | 0,37% | 15,00 |
| 24.11.2025 | 214,10 | 216,80 | 214,10 | 215,80 | 1,31% | - |
| 21.11.2025 | 216,50 | 216,50 | 211,70 | 213,00 | -2,56% | 30,00 |
| 20.11.2025 | 220,50 | 220,90 | 214,10 | 218,60 | 0,92% | - |
| 19.11.2025 | 216,50 | 218,70 | 215,20 | 216,60 | -0,46% | - |
| 18.11.2025 | 220,10 | 220,10 | 216,20 | 217,60 | -1,72% | - |
| 17.11.2025 | 224,50 | 225,40 | 220,20 | 221,40 | -1,16% | - |
| 14.11.2025 | 227,20 | 227,30 | 222,90 | 224,00 | -1,15% | - |
| 13.11.2025 | 227,50 | 228,60 | 225,70 | 226,60 | 0,27% | - |
| 12.11.2025 | 225,00 | 227,80 | 224,90 | 226,00 | 1,16% | - |
| 11.11.2025 | 222,80 | 225,60 | 222,80 | 223,40 | 4,30% | - |
| 10.11.2025 | 213,00 | 223,40 | 211,10 | 214,20 | 3,18% | - |
| 07.11.2025 | 214,20 | 214,70 | 207,60 | 207,60 | -2,26% | - |
| 06.11.2025 | 214,90 | 215,70 | 212,40 | 212,40 | -0,84% | - |
| 05.11.2025 | 215,60 | 215,80 | 213,90 | 214,20 | 0,66% | - |
| 04.11.2025 | 216,00 | 216,00 | 212,80 | 212,80 | -1,30% | - |
| 03.11.2025 | 215,80 | 216,70 | 215,00 | 215,60 | 0,65% | - |
| 31.10.2025 | 218,00 | 218,10 | 214,20 | 214,20 | -1,92% | - |
| 30.10.2025 | 219,30 | 219,70 | 217,10 | 218,40 | 0,00% | - |
| 29.10.2025 | 219,60 | 219,70 | 217,60 | 218,40 | 0,00% | - |
| 28.10.2025 | 219,80 | 219,90 | 218,20 | 218,40 | -0,09% | - |
| 27.10.2025 | 219,30 | 220,20 | 217,40 | 218,60 | 0,92% | - |
| 24.10.2025 | 219,30 | 219,60 | 215,70 | 216,60 | -0,37% | - |
| 23.10.2025 | 216,30 | 218,90 | 216,10 | 217,40 | 0,56% | - |
| 22.10.2025 | 214,00 | 217,30 | 214,00 | 216,20 | 1,31% | - |
| 21.10.2025 | 215,80 | 216,60 | 213,40 | 213,40 | -0,93% | - |
| 20.10.2025 | 217,80 | 217,90 | 215,40 | 215,40 | -0,09% | - |
| 17.10.2025 | 216,10 | 217,80 | 214,90 | 215,60 | 0,00% | - |
| 16.10.2025 | 216,80 | 218,20 | 215,40 | 215,60 | -1,28% | - |
| 15.10.2025 | 220,10 | 220,40 | 214,70 | 218,40 | 0,28% | - |
| 14.10.2025 | 216,20 | 219,90 | 215,90 | 217,80 | 1,02% | - |
| 13.10.2025 | 218,70 | 219,50 | 215,60 | 215,60 | -1,28% | - |
| 10.10.2025 | 219,50 | 219,90 | 216,90 | 218,40 | -0,55% | - |
| 09.10.2025 | 219,20 | 221,10 | 219,00 | 219,60 | 0,46% | - |
| 08.10.2025 | 219,90 | 220,30 | 218,60 | 218,60 | 0,09% | - |
| 07.10.2025 | 217,60 | 221,00 | 216,90 | 218,40 | -0,46% | - |
| 06.10.2025 | 219,80 | 219,80 | 215,40 | 219,40 | 0,27% | 20,00 |
| 03.10.2025 | 220,40 | 222,20 | 218,10 | 218,80 | -0,09% | - |
| 02.10.2025 | 226,10 | 226,60 | 219,00 | 219,00 | -2,49% | - |
| 01.10.2025 | 218,00 | 226,50 | 217,70 | 224,60 | 3,55% | - |
| 30.09.2025 | 217,80 | 218,10 | 214,90 | 216,90 | 0,23% | - |
| 29.09.2025 | 220,40 | 221,20 | 216,40 | 216,40 | -1,19% | - |