229,800€
1,06%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 229,30 | 231,30 | 227,70 | 228,10 | -0,31% | - |
| 14.08.2025 | 224,10 | 228,90 | 224,10 | 228,80 | 1,69% | - |
| 13.08.2025 | 226,40 | 227,10 | 224,30 | 225,00 | -0,09% | - |
| 12.08.2025 | 223,30 | 226,10 | 222,90 | 225,20 | 1,12% | - |
| 11.08.2025 | 221,60 | 223,00 | 221,20 | 222,70 | 0,72% | - |
| 08.08.2025 | 220,10 | 221,70 | 219,60 | 221,10 | 0,45% | - |
| 07.08.2025 | 219,60 | 221,50 | 218,20 | 220,10 | 0,59% | - |
| 06.08.2025 | 217,40 | 218,90 | 217,10 | 218,80 | 1,25% | - |
| 05.08.2025 | 217,10 | 217,70 | 215,90 | 216,10 | 0,09% | - |
| 04.08.2025 | 214,00 | 217,70 | 213,30 | 215,90 | 1,31% | - |
| 01.08.2025 | 214,80 | 215,20 | 212,30 | 213,10 | -0,93% | - |
| 31.07.2025 | 216,10 | 216,70 | 214,50 | 215,10 | -0,37% | - |
| 30.07.2025 | 215,40 | 216,30 | 215,10 | 215,90 | 0,33% | - |
| 29.07.2025 | 212,80 | 215,70 | 212,60 | 215,20 | 1,51% | - |
| 28.07.2025 | 214,10 | 214,30 | 211,70 | 212,00 | 0,14% | - |
| 25.07.2025 | 212,10 | 212,50 | 210,60 | 211,70 | -0,09% | - |
| 24.07.2025 | 214,40 | 214,40 | 211,70 | 211,90 | -1,40% | - |
| 23.07.2025 | 213,50 | 215,20 | 211,90 | 214,90 | 1,75% | - |
| 22.07.2025 | 210,40 | 212,50 | 210,40 | 211,20 | 0,05% | - |
| 21.07.2025 | 209,30 | 212,10 | 209,30 | 211,10 | 0,96% | - |
| 18.07.2025 | 211,70 | 211,90 | 208,40 | 209,10 | -1,13% | - |
| 17.07.2025 | 211,90 | 212,10 | 210,80 | 211,50 | 0,19% | - |
| 16.07.2025 | 211,10 | 212,40 | 209,70 | 211,10 | -0,57% | - |
| 15.07.2025 | 214,40 | 214,70 | 211,30 | 212,30 | -0,66% | - |
| 14.07.2025 | 211,90 | 214,10 | 211,20 | 213,70 | 0,42% | - |
| 11.07.2025 | 212,30 | 213,90 | 211,80 | 212,80 | -0,23% | - |
| 10.07.2025 | 215,30 | 215,40 | 212,70 | 213,30 | -0,56% | - |
| 09.07.2025 | 214,80 | 216,60 | 214,20 | 214,50 | 0,14% | - |
| 08.07.2025 | 215,90 | 216,70 | 214,10 | 214,20 | -0,51% | - |
| 07.07.2025 | 214,70 | 216,60 | 214,50 | 215,30 | 0,47% | - |
| 04.07.2025 | 213,60 | 215,70 | 213,40 | 214,30 | -0,28% | - |
| 03.07.2025 | 214,60 | 215,60 | 214,30 | 214,90 | 0,28% | - |
| 02.07.2025 | 216,70 | 217,30 | 214,10 | 214,30 | -0,74% | - |
| 01.07.2025 | 216,90 | 218,90 | 215,60 | 215,90 | -0,32% | - |
| 30.06.2025 | 216,80 | 218,00 | 216,50 | 216,60 | -0,09% | - |
| 27.06.2025 | 217,30 | 217,80 | 215,30 | 216,80 | 0,18% | - |
| 26.06.2025 | 216,20 | 216,70 | 215,40 | 216,40 | 0,42% | - |
| 25.06.2025 | 215,00 | 216,60 | 213,80 | 215,50 | 0,37% | - |
| 24.06.2025 | 217,20 | 217,90 | 214,10 | 214,70 | 0,19% | - |
| 23.06.2025 | 214,20 | 215,20 | 212,10 | 214,30 | 0,28% | - |
| 20.06.2025 | 215,40 | 216,20 | 213,70 | 213,70 | -0,47% | - |
| 19.06.2025 | 219,40 | 219,50 | 213,90 | 214,70 | -2,54% | - |
| 18.06.2025 | 219,60 | 221,60 | 219,60 | 220,30 | 0,36% | - |
| 17.06.2025 | 221,30 | 222,20 | 218,80 | 219,50 | -1,17% | - |
| 16.06.2025 | 222,60 | 223,70 | 222,10 | 222,10 | 0,27% | - |
| 13.06.2025 | 221,80 | 224,20 | 220,90 | 221,50 | -1,38% | - |
| 12.06.2025 | 222,80 | 225,70 | 222,80 | 224,60 | 0,13% | - |
| 11.06.2025 | 225,90 | 226,60 | 223,90 | 224,30 | -0,53% | - |
| 10.06.2025 | 226,80 | 227,40 | 225,10 | 225,50 | -0,27% | - |
| 09.06.2025 | 226,50 | 227,90 | 225,80 | 226,10 | -0,53% | - |
| 06.06.2025 | 225,80 | 227,30 | 225,60 | 227,30 | 0,80% | - |
| 05.06.2025 | 223,80 | 226,60 | 223,70 | 225,50 | 0,80% | - |
| 04.06.2025 | 226,10 | 226,10 | 223,50 | 223,70 | -0,49% | - |
| 03.06.2025 | 226,10 | 226,70 | 224,70 | 224,80 | -0,71% | - |
| 02.06.2025 | 223,30 | 226,40 | 223,10 | 226,40 | 1,39% | - |
| 30.05.2025 | 225,40 | 226,40 | 222,70 | 223,30 | -0,53% | - |
| 29.05.2025 | 228,00 | 228,30 | 223,30 | 224,50 | -1,23% | - |
| 28.05.2025 | 230,00 | 230,40 | 226,80 | 227,30 | -1,09% | - |
| 27.05.2025 | 231,00 | 232,60 | 229,60 | 229,80 | -0,48% | - |
| 26.05.2025 | 231,00 | 232,70 | 230,70 | 230,90 | 0,70% | - |
| 23.05.2025 | 232,10 | 234,00 | 227,50 | 229,30 | -0,82% | - |
| 22.05.2025 | 234,50 | 234,90 | 226,80 | 231,20 | -1,07% | - |
| 21.05.2025 | 232,50 | 236,60 | 231,70 | 233,70 | 0,73% | - |
| 20.05.2025 | 229,50 | 233,20 | 229,20 | 232,00 | 1,27% | - |
| 19.05.2025 | 227,70 | 229,70 | 226,80 | 229,10 | 0,22% | - |
| 16.05.2025 | 226,10 | 228,90 | 226,10 | 228,60 | 1,15% | - |
| 15.05.2025 | 228,20 | 229,50 | 225,50 | 226,00 | -1,18% | - |
| 14.05.2025 | 226,40 | 229,50 | 225,90 | 228,70 | 1,33% | - |
| 13.05.2025 | 224,60 | 227,50 | 223,60 | 225,70 | 0,49% | - |
| 12.05.2025 | 226,90 | 227,30 | 223,00 | 224,60 | -0,18% | - |
| 09.05.2025 | 223,90 | 225,40 | 223,80 | 225,00 | 0,67% | - |
| 08.05.2025 | 223,40 | 224,00 | 221,20 | 223,50 | 0,45% | - |
| 07.05.2025 | 220,90 | 222,80 | 220,20 | 222,50 | 1,09% | - |
| 06.05.2025 | 217,80 | 221,60 | 217,70 | 220,10 | 0,96% | - |
| 05.05.2025 | 218,80 | 219,40 | 217,80 | 218,00 | -0,46% | - |
| 02.05.2025 | 216,10 | 219,30 | 214,80 | 219,00 | 1,86% | 2,00 |
| 30.04.2025 | 213,20 | 215,30 | 213,00 | 215,00 | 1,90% | - |
| 29.04.2025 | 211,40 | 212,40 | 210,00 | 211,00 | -0,19% | - |
| 28.04.2025 | 211,60 | 212,60 | 211,10 | 211,40 | 0,05% | - |
| 25.04.2025 | 210,20 | 211,90 | 209,00 | 211,30 | 0,71% | - |
| 24.04.2025 | 206,10 | 210,20 | 206,00 | 209,80 | 1,70% | - |
| 23.04.2025 | 205,10 | 207,10 | 202,60 | 206,30 | 1,13% | - |
| 22.04.2025 | 200,70 | 204,10 | 200,55 | 204,00 | 1,29% | - |
| 17.04.2025 | 202,70 | 203,20 | 199,75 | 201,40 | 0,60% | - |
| 16.04.2025 | 197,60 | 203,30 | 197,60 | 200,20 | 0,63% | - |
| 15.04.2025 | 196,25 | 199,90 | 195,95 | 198,95 | 1,38% | - |
| 14.04.2025 | 192,95 | 196,80 | 192,95 | 196,25 | 1,45% | - |
| 11.04.2025 | 190,60 | 193,85 | 188,80 | 193,45 | 1,90% | - |
| 10.04.2025 | 194,20 | 202,15 | 185,95 | 189,85 | -4,04% | - |
| 09.04.2025 | 181,35 | 199,75 | 180,20 | 197,85 | 9,07% | - |
| 08.04.2025 | 184,05 | 189,85 | 179,20 | 181,40 | 0,58% | - |
| 07.04.2025 | 182,60 | 186,40 | 171,95 | 180,35 | -3,43% | - |
| 04.04.2025 | 201,50 | 201,80 | 186,45 | 186,75 | -7,14% | - |
| 03.04.2025 | 199,80 | 202,50 | 199,80 | 201,10 | -1,13% | - |
| 02.04.2025 | 202,00 | 203,90 | 201,40 | 203,40 | 0,84% | - |
| 01.04.2025 | 201,00 | 202,80 | 199,20 | 201,70 | 0,65% | - |
| 31.03.2025 | 202,20 | 203,10 | 199,20 | 200,40 | -1,33% | - |
| 28.03.2025 | 205,30 | 206,90 | 203,10 | 203,10 | -1,26% | - |
| 27.03.2025 | 205,80 | 206,70 | 204,20 | 205,70 | 0,00% | - |
| 26.03.2025 | 206,70 | 207,70 | 205,30 | 205,70 | -0,48% | - |