214,600€
0,28%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 214,60 | 215,60 | 214,30 | 214,70 | 0,19% | - |
| 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% | - |
| 25.03.2025 | 205,40 | 207,90 | 205,20 | 206,70 | 0,73% | - |
| 24.03.2025 | 204,20 | 205,70 | 203,60 | 205,20 | 0,69% | - |
| 21.03.2025 | 202,70 | 204,00 | 201,30 | 203,80 | 0,49% | - |
| 20.03.2025 | 200,80 | 203,40 | 200,70 | 202,80 | 0,90% | - |
| 19.03.2025 | 199,90 | 201,80 | 198,75 | 201,00 | 0,40% | - |
| 18.03.2025 | 199,80 | 200,30 | 198,20 | 200,20 | 0,28% | - |
| 17.03.2025 | 196,70 | 200,00 | 196,30 | 199,65 | 1,24% | - |
| 14.03.2025 | 197,05 | 197,60 | 195,45 | 197,20 | 0,64% | - |
| 13.03.2025 | 193,85 | 198,25 | 193,45 | 195,95 | 1,03% | - |
| 12.03.2025 | 191,80 | 195,15 | 191,50 | 193,95 | 1,44% | - |
| 11.03.2025 | 197,15 | 197,55 | 189,85 | 191,20 | -2,42% | - |
| 10.03.2025 | 199,05 | 199,30 | 194,35 | 195,95 | -1,80% | - |
| 07.03.2025 | 197,85 | 199,70 | 195,35 | 199,55 | 1,27% | - |
| 06.03.2025 | 200,65 | 200,90 | 196,85 | 197,05 | -1,50% | - |
| 05.03.2025 | 198,65 | 201,30 | 198,10 | 200,05 | 1,34% | - |
| 04.03.2025 | 197,70 | 199,10 | 195,30 | 197,40 | -0,43% | - |
| 03.03.2025 | 195,85 | 201,40 | 195,20 | 198,25 | 1,69% | - |
| 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% | - |