194,650€
1,17%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 193,05 | 196,05 | 192,85 | 194,65 | 0,80% | - |
| 21.01.2025 | 193,00 | 193,55 | 192,15 | 193,10 | 0,03% | - |
| 20.01.2025 | 193,65 | 193,85 | 191,55 | 193,05 | -0,05% | - |
| 17.01.2025 | 190,60 | 193,90 | 190,20 | 193,15 | 1,52% | - |
| 16.01.2025 | 189,05 | 190,95 | 188,20 | 190,25 | 0,85% | - |
| 15.01.2025 | 192,95 | 193,70 | 187,15 | 188,65 | -1,92% | - |
| 14.01.2025 | 193,10 | 193,95 | 191,65 | 192,35 | -0,23% | - |
| 13.01.2025 | 193,20 | 193,30 | 191,95 | 192,80 | -0,34% | - |
| 10.01.2025 | 195,35 | 195,65 | 193,10 | 193,45 | -0,92% | - |
| 09.01.2025 | 195,00 | 195,55 | 194,15 | 195,25 | 0,28% | - |
| 08.01.2025 | 196,50 | 198,10 | 193,45 | 194,70 | -1,04% | - |
| 07.01.2025 | 194,30 | 197,65 | 193,90 | 196,75 | 1,13% | - |
| 06.01.2025 | 195,00 | 196,15 | 193,35 | 194,55 | 0,46% | - |
| 03.01.2025 | 192,45 | 194,30 | 192,30 | 193,65 | 0,57% | - |
| 02.01.2025 | 191,55 | 193,40 | 190,40 | 192,55 | 1,42% | - |
| 30.12.2024 | 189,85 | 190,20 | 188,80 | 189,85 | 0,00% | - |
| 27.12.2024 | 188,60 | 190,45 | 188,30 | 189,85 | 1,28% | - |
| 23.12.2024 | 186,20 | 187,50 | 185,40 | 187,45 | 0,78% | - |
| 20.12.2024 | 186,60 | 186,85 | 184,55 | 186,00 | -0,45% | - |
| 19.12.2024 | 186,90 | 187,70 | 186,35 | 186,85 | -0,13% | - |
| 18.12.2024 | 188,90 | 189,80 | 186,30 | 187,10 | -0,66% | - |
| 17.12.2024 | 189,05 | 189,30 | 186,85 | 188,35 | -0,26% | - |
| 16.12.2024 | 190,65 | 191,15 | 187,95 | 188,85 | -0,79% | - |
| 13.12.2024 | 190,00 | 191,35 | 189,45 | 190,35 | 0,37% | - |
| 12.12.2024 | 189,70 | 190,80 | 189,40 | 189,65 | 0,24% | - |
| 11.12.2024 | 189,70 | 190,95 | 188,55 | 189,20 | -0,18% | - |
| 10.12.2024 | 188,70 | 189,85 | 188,15 | 189,55 | 0,58% | - |
| 09.12.2024 | 187,15 | 189,75 | 186,70 | 188,45 | 0,59% | - |
| 06.12.2024 | 187,80 | 189,10 | 187,00 | 187,35 | -0,58% | - |
| 05.12.2024 | 186,90 | 189,45 | 186,75 | 188,45 | 0,53% | - |
| 04.12.2024 | 187,40 | 188,05 | 187,15 | 187,45 | 0,00% | - |
| 03.12.2024 | 187,35 | 188,75 | 187,20 | 187,45 | 0,00% | - |
| 02.12.2024 | 185,90 | 188,10 | 185,30 | 187,45 | 0,32% | 150,00 |
| 29.11.2024 | 186,10 | 187,65 | 185,60 | 186,85 | 0,35% | - |
| 28.11.2024 | 185,45 | 186,90 | 185,20 | 186,20 | 0,73% | - |
| 27.11.2024 | 178,60 | 185,60 | 178,60 | 184,85 | 3,18% | 31,00 |
| 26.11.2024 | 180,80 | 181,25 | 178,85 | 179,15 | -0,94% | - |
| 25.11.2024 | 190,50 | 192,05 | 179,65 | 180,85 | -4,84% | - |
| 22.11.2024 | 188,00 | 190,20 | 187,95 | 190,05 | 1,12% | - |
| 21.11.2024 | 185,60 | 188,25 | 185,10 | 187,95 | 1,24% | - |
| 20.11.2024 | 184,80 | 186,85 | 184,70 | 185,65 | 0,84% | - |
| 19.11.2024 | 185,05 | 186,25 | 182,55 | 184,10 | -0,16% | - |
| 18.11.2024 | 186,90 | 187,30 | 184,30 | 184,40 | -1,10% | - |
| 15.11.2024 | 184,25 | 187,30 | 183,80 | 186,45 | 1,19% | - |
| 14.11.2024 | 182,05 | 185,35 | 181,95 | 184,25 | 1,29% | - |
| 13.11.2024 | 182,20 | 183,65 | 180,95 | 181,90 | -0,55% | - |
| 12.11.2024 | 185,10 | 186,00 | 182,55 | 182,90 | -1,83% | - |
| 11.11.2024 | 185,70 | 187,25 | 185,55 | 186,30 | 0,49% | - |
| 08.11.2024 | 186,35 | 187,15 | 184,95 | 185,40 | -0,75% | - |
| 07.11.2024 | 187,05 | 187,55 | 185,95 | 186,80 | 0,43% | - |
| 06.11.2024 | 188,10 | 190,90 | 185,25 | 186,00 | -0,98% | - |
| 05.11.2024 | 187,90 | 188,55 | 187,00 | 187,85 | 0,48% | - |
| 04.11.2024 | 188,50 | 188,70 | 186,65 | 186,95 | -0,21% | - |
| 01.11.2024 | 186,60 | 188,25 | 186,10 | 187,35 | 0,48% | - |
| 31.10.2024 | 186,45 | 187,30 | 185,90 | 186,45 | -0,43% | - |
| 30.10.2024 | 188,80 | 189,40 | 187,20 | 187,25 | -0,90% | - |
| 29.10.2024 | 190,20 | 191,55 | 188,65 | 188,95 | -0,55% | - |
| 28.10.2024 | 189,20 | 190,30 | 188,60 | 190,00 | 1,25% | - |
| 25.10.2024 | 188,25 | 189,45 | 187,20 | 187,65 | 0,00% | - |
| 24.10.2024 | 187,80 | 189,50 | 187,35 | 187,65 | -0,16% | - |
| 23.10.2024 | 188,75 | 189,40 | 187,35 | 187,95 | -0,45% | - |
| 22.10.2024 | 190,40 | 190,40 | 187,50 | 188,80 | -0,50% | - |
| 21.10.2024 | 191,05 | 191,05 | 189,40 | 189,75 | -0,39% | - |
| 18.10.2024 | 192,15 | 192,20 | 190,40 | 190,50 | -0,55% | - |
| 17.10.2024 | 190,80 | 192,00 | 190,35 | 191,55 | 0,50% | - |
| 16.10.2024 | 190,10 | 191,20 | 189,60 | 190,60 | 0,50% | - |
| 15.10.2024 | 188,70 | 190,70 | 188,65 | 189,65 | 0,42% | - |
| 14.10.2024 | 188,70 | 189,75 | 187,95 | 188,85 | 0,08% | - |
| 11.10.2024 | 187,70 | 189,20 | 187,40 | 188,70 | 0,67% | - |
| 10.10.2024 | 188,20 | 188,70 | 187,15 | 187,45 | -0,61% | - |
| 09.10.2024 | 186,70 | 188,70 | 186,25 | 188,60 | 1,07% | - |
| 08.10.2024 | 184,35 | 187,10 | 184,10 | 186,60 | 1,00% | - |
| 07.10.2024 | 188,75 | 189,05 | 184,25 | 184,75 | -1,86% | 1,00 |
| 04.10.2024 | 185,50 | 188,75 | 185,50 | 188,25 | 1,40% | - |
| 03.10.2024 | 187,55 | 187,90 | 185,35 | 185,65 | -1,01% | - |
| 02.10.2024 | 189,10 | 189,20 | 186,85 | 187,55 | -0,37% | - |
| 01.10.2024 | 191,25 | 191,40 | 187,85 | 188,25 | -1,39% | - |
| 30.09.2024 | 192,95 | 192,95 | 190,35 | 190,90 | -0,55% | - |
| 27.09.2024 | 193,35 | 193,50 | 191,05 | 191,95 | -0,42% | - |
| 26.09.2024 | 192,15 | 193,40 | 191,45 | 192,75 | 1,21% | - |
| 25.09.2024 | 190,00 | 191,60 | 189,75 | 190,45 | -0,18% | - |
| 24.09.2024 | 190,45 | 191,80 | 189,40 | 190,80 | 0,45% | - |
| 23.09.2024 | 189,50 | 190,40 | 188,85 | 189,95 | 0,58% | - |
| 20.09.2024 | 190,15 | 191,55 | 188,55 | 188,85 | -1,02% | - |
| 19.09.2024 | 189,40 | 192,45 | 189,30 | 190,80 | 1,30% | - |
| 18.09.2024 | 187,60 | 190,60 | 187,00 | 188,35 | 2,45% | - |
| 17.09.2024 | 184,55 | 184,85 | 182,95 | 183,85 | 0,05% | - |
| 16.09.2024 | 183,05 | 184,15 | 181,95 | 183,75 | 0,60% | - |
| 13.09.2024 | 181,60 | 183,00 | 181,30 | 182,65 | 0,50% | - |
| 12.09.2024 | 183,45 | 183,65 | 181,00 | 181,75 | -0,74% | - |
| 11.09.2024 | 181,50 | 183,15 | 181,35 | 183,10 | 0,63% | - |
| 10.09.2024 | 181,75 | 183,75 | 180,95 | 181,95 | -0,16% | - |
| 09.09.2024 | 181,10 | 182,40 | 180,30 | 182,25 | 1,33% | - |
| 06.09.2024 | 181,40 | 182,60 | 179,65 | 179,85 | -0,96% | - |
| 05.09.2024 | 180,75 | 182,55 | 180,25 | 181,60 | 0,28% | - |
| 04.09.2024 | 179,85 | 182,75 | 178,75 | 181,10 | 0,30% | - |
| 03.09.2024 | 180,90 | 182,25 | 180,25 | 180,55 | -0,25% | - |
| 02.09.2024 | 179,85 | 181,15 | 178,35 | 181,00 | 0,70% | - |
| 30.08.2024 | 172,45 | 180,05 | 172,40 | 179,75 | 4,93% | - |
| 29.08.2024 | 171,45 | 174,20 | 171,30 | 171,30 | -0,09% | - |