194,500€
-1,22%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 195,30 | 196,60 | 193,45 | 194,95 | -1,14% | - |
| 27.02.2025 | 197,95 | 198,45 | 196,60 | 197,20 | 0,23% | - |
| 26.02.2025 | 194,65 | 198,15 | 194,25 | 196,75 | 1,47% | - |
| 25.02.2025 | 196,45 | 196,45 | 193,15 | 193,90 | -0,69% | - |
| 24.02.2025 | 196,15 | 197,40 | 195,20 | 195,25 | 0,31% | - |
| 21.02.2025 | 194,30 | 196,60 | 194,15 | 194,65 | 0,10% | - |
| 20.02.2025 | 194,15 | 195,70 | 193,60 | 194,45 | 0,31% | - |
| 19.02.2025 | 194,55 | 195,20 | 193,05 | 193,85 | -0,21% | - |
| 18.02.2025 | 195,40 | 195,60 | 193,55 | 194,25 | -0,49% | - |
| 17.02.2025 | 193,85 | 195,25 | 193,25 | 195,20 | 1,11% | - |
| 14.02.2025 | 194,05 | 195,30 | 192,95 | 193,05 | -0,16% | - |
| 13.02.2025 | 193,60 | 194,75 | 192,15 | 193,35 | -0,03% | - |
| 12.02.2025 | 191,55 | 193,55 | 191,50 | 193,40 | 0,94% | - |
| 11.02.2025 | 190,95 | 192,80 | 190,70 | 191,60 | 0,26% | - |
| 10.02.2025 | 191,10 | 192,40 | 190,75 | 191,10 | 0,61% | - |
| 07.02.2025 | 187,50 | 190,75 | 187,10 | 189,95 | 1,71% | - |
| 06.02.2025 | 185,60 | 187,40 | 184,65 | 186,75 | 0,76% | - |
| 05.02.2025 | 184,60 | 185,80 | 183,40 | 185,35 | 0,35% | - |
| 04.02.2025 | 185,20 | 186,00 | 184,60 | 184,70 | -0,24% | - |
| 03.02.2025 | 183,80 | 186,05 | 183,20 | 185,15 | -0,80% | - |
| 31.01.2025 | 188,55 | 189,00 | 186,25 | 186,65 | -0,69% | - |
| 30.01.2025 | 184,90 | 189,05 | 184,75 | 187,95 | 1,98% | - |
| 29.01.2025 | 186,65 | 186,65 | 184,10 | 184,30 | -0,54% | - |
| 28.01.2025 | 184,80 | 186,15 | 183,55 | 185,30 | 0,41% | - |
| 27.01.2025 | 182,55 | 185,35 | 181,95 | 184,55 | 0,52% | - |
| 24.01.2025 | 196,90 | 196,95 | 182,30 | 183,60 | -6,25% | - |
| 23.01.2025 | 194,30 | 196,25 | 193,90 | 195,85 | 0,98% | - |
| 22.01.2025 | 193,05 | 196,05 | 192,85 | 193,95 | 0,44% | - |
| 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 |