228,800€
-0,04%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 219,50 | 220,50 | 219,00 | 219,00 | 0,64% | - |
| 25.09.2025 | 221,60 | 221,90 | 217,60 | 217,60 | -1,45% | - |
| 24.09.2025 | 226,50 | 226,70 | 220,50 | 220,80 | -2,30% | - |
| 23.09.2025 | 230,00 | 230,70 | 224,70 | 226,00 | -1,48% | - |
| 22.09.2025 | 229,20 | 230,80 | 228,10 | 229,40 | 0,61% | - |
| 19.09.2025 | 228,70 | 230,40 | 228,00 | 228,00 | -0,44% | - |
| 18.09.2025 | 229,20 | 230,80 | 228,50 | 229,00 | 0,17% | - |
| 17.09.2025 | 229,70 | 230,50 | 228,20 | 228,60 | -1,21% | - |
| 16.09.2025 | 232,10 | 232,80 | 228,60 | 231,40 | 0,52% | - |
| 15.09.2025 | 233,10 | 234,30 | 230,20 | 230,20 | -0,52% | 30,00 |
| 12.09.2025 | 232,50 | 233,50 | 231,40 | 231,40 | 0,09% | - |
| 11.09.2025 | 230,20 | 232,50 | 229,60 | 231,20 | 1,14% | - |
| 10.09.2025 | 228,10 | 230,70 | 227,90 | 228,60 | 0,48% | - |
| 09.09.2025 | 226,30 | 227,70 | 226,30 | 227,50 | 0,66% | - |
| 08.09.2025 | 224,30 | 226,30 | 224,30 | 226,00 | 1,44% | - |
| 05.09.2025 | 223,80 | 225,20 | 222,80 | 222,80 | -0,40% | - |
| 04.09.2025 | 221,10 | 223,80 | 220,40 | 223,70 | 1,36% | - |
| 03.09.2025 | 220,20 | 221,70 | 219,40 | 220,70 | 0,96% | - |
| 02.09.2025 | 224,00 | 225,60 | 218,50 | 218,60 | -2,15% | - |
| 01.09.2025 | 223,10 | 226,60 | 222,50 | 223,40 | 1,09% | - |
| 29.08.2025 | 222,90 | 230,60 | 218,70 | 221,00 | -0,76% | - |
| 28.08.2025 | 222,80 | 224,10 | 221,90 | 222,70 | -0,27% | - |
| 27.08.2025 | 224,10 | 224,70 | 222,50 | 223,30 | -0,27% | - |
| 26.08.2025 | 224,30 | 225,00 | 222,60 | 223,90 | -0,93% | - |
| 25.08.2025 | 228,20 | 228,50 | 225,10 | 226,00 | -1,27% | - |
| 22.08.2025 | 226,80 | 229,40 | 226,40 | 228,90 | 0,88% | - |
| 21.08.2025 | 228,80 | 229,00 | 226,60 | 226,90 | -1,05% | - |
| 20.08.2025 | 230,00 | 230,80 | 228,10 | 229,30 | -0,26% | - |
| 19.08.2025 | 229,60 | 232,70 | 229,60 | 229,90 | 0,17% | - |
| 18.08.2025 | 228,60 | 229,60 | 227,40 | 229,50 | 0,61% | - |
| 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% | - |