288,200€
1,05%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 287,00 | 290,50 | 286,60 | 288,10 | 1,12% | - |
| 17.06.2026 | 284,70 | 287,50 | 283,80 | 284,90 | 0,42% | - |
| 16.06.2026 | 282,20 | 285,10 | 281,90 | 283,70 | 0,57% | - |
| 15.06.2026 | 277,90 | 287,20 | 277,70 | 282,10 | 0,68% | 66,00 |
| 12.06.2026 | 273,50 | 280,50 | 273,10 | 280,20 | 1,93% | - |
| 11.06.2026 | 266,50 | 275,10 | 265,40 | 274,90 | 3,62% | - |
| 10.06.2026 | 264,30 | 268,30 | 262,60 | 265,30 | 0,15% | - |
| 09.06.2026 | 264,90 | 267,60 | 260,80 | 264,90 | 0,00% | 60,00 |
| 08.06.2026 | 264,10 | 267,10 | 263,70 | 264,90 | -0,41% | 5.700,00 |
| 05.06.2026 | 262,30 | 269,50 | 262,30 | 266,00 | 0,99% | - |
| 04.06.2026 | 261,70 | 264,20 | 261,70 | 263,40 | 0,65% | - |
| 03.06.2026 | 262,10 | 263,20 | 260,80 | 261,70 | -0,30% | - |
| 02.06.2026 | 265,70 | 268,30 | 261,20 | 262,50 | -1,13% | - |
| 01.06.2026 | 271,50 | 271,90 | 264,90 | 265,50 | -1,96% | - |
| 29.05.2026 | 269,90 | 272,30 | 268,90 | 270,80 | 0,67% | 3.200,00 |
| 28.05.2026 | 268,80 | 270,90 | 267,50 | 269,00 | -2,15% | - |
| 27.05.2026 | 277,50 | 277,80 | 274,00 | 274,90 | -0,90% | - |
| 26.05.2026 | 278,90 | 281,10 | 276,30 | 277,40 | -0,89% | 4.100,00 |
| 25.05.2026 | 276,90 | 280,30 | 276,20 | 279,90 | 2,57% | - |
| 22.05.2026 | 274,20 | 275,80 | 272,70 | 272,90 | -0,58% | - |
| 21.05.2026 | 277,10 | 277,50 | 265,80 | 274,50 | -1,37% | - |
| 20.05.2026 | 276,30 | 278,90 | 274,80 | 278,30 | 0,51% | 224,00 |
| 19.05.2026 | 282,30 | 284,30 | 276,70 | 276,90 | -2,22% | - |
| 18.05.2026 | 278,80 | 286,80 | 276,50 | 283,20 | 0,85% | - |
| 15.05.2026 | 282,30 | 285,20 | 277,80 | 280,80 | -1,61% | - |
| 14.05.2026 | 284,50 | 286,70 | 283,60 | 285,40 | 0,46% | - |
| 13.05.2026 | 288,60 | 288,70 | 282,80 | 284,10 | -1,39% | - |
| 12.05.2026 | 288,90 | 289,10 | 284,10 | 288,10 | -0,72% | - |
| 11.05.2026 | 289,70 | 291,30 | 288,00 | 290,20 | -0,31% | - |
| 08.05.2026 | 290,10 | 291,60 | 288,10 | 291,10 | 0,55% | - |
| 07.05.2026 | 297,30 | 298,10 | 288,90 | 289,50 | -2,56% | - |
| 06.05.2026 | 291,10 | 297,70 | 290,70 | 297,10 | 2,91% | - |
| 05.05.2026 | 280,50 | 289,40 | 280,10 | 288,70 | 3,07% | - |
| 04.05.2026 | 280,70 | 282,60 | 277,70 | 280,10 | -0,14% | - |
| 30.04.2026 | 272,50 | 281,30 | 271,70 | 280,50 | 2,26% | - |
| 29.04.2026 | 277,30 | 277,30 | 273,00 | 274,30 | -0,65% | - |
| 28.04.2026 | 273,50 | 277,20 | 273,10 | 276,10 | 0,88% | - |
| 27.04.2026 | 275,30 | 277,00 | 272,80 | 273,70 | -0,98% | - |
| 24.04.2026 | 276,10 | 278,40 | 274,60 | 276,40 | 0,29% | - |
| 23.04.2026 | 274,90 | 278,30 | 272,30 | 275,60 | -0,25% | - |
| 22.04.2026 | 279,50 | 281,20 | 275,10 | 276,30 | -0,29% | - |
| 21.04.2026 | 282,10 | 282,90 | 276,50 | 277,10 | -1,63% | - |
| 20.04.2026 | 283,60 | 283,80 | 280,20 | 281,70 | -1,19% | 74,00 |
| 17.04.2026 | 277,70 | 285,90 | 275,70 | 285,10 | 2,81% | - |
| 16.04.2026 | 280,50 | 282,00 | 276,50 | 277,30 | -0,72% | - |
| 15.04.2026 | 283,10 | 283,80 | 278,10 | 279,30 | -1,69% | - |
| 14.04.2026 | 281,90 | 284,50 | 281,90 | 284,10 | 0,50% | - |
| 13.04.2026 | 278,70 | 282,70 | 278,30 | 282,70 | 0,28% | - |
| 10.04.2026 | 283,10 | 285,30 | 280,60 | 281,90 | -0,70% | - |
| 09.04.2026 | 281,10 | 284,60 | 280,20 | 283,90 | 0,53% | - |
| 08.04.2026 | 273,60 | 282,90 | 272,80 | 282,40 | 3,33% | - |
| 07.04.2026 | 272,60 | 276,00 | 269,70 | 273,30 | 0,11% | - |
| 02.04.2026 | 265,50 | 273,10 | 265,10 | 273,00 | 0,70% | - |
| 01.04.2026 | 267,50 | 272,30 | 265,70 | 271,10 | 1,65% | - |
| 31.03.2026 | 262,30 | 267,50 | 260,40 | 266,70 | 2,66% | - |
| 30.03.2026 | 259,30 | 262,70 | 258,50 | 259,80 | 0,19% | - |
| 27.03.2026 | 262,70 | 262,70 | 256,90 | 259,30 | -0,92% | - |
| 26.03.2026 | 263,50 | 265,10 | 260,30 | 261,70 | -1,28% | - |
| 25.03.2026 | 265,70 | 267,80 | 264,70 | 265,10 | -0,19% | 3.300,00 |
| 24.03.2026 | 260,50 | 266,40 | 260,50 | 265,60 | 1,18% | - |
| 23.03.2026 | 252,30 | 266,90 | 248,60 | 262,50 | 2,62% | - |
| 20.03.2026 | 264,70 | 266,30 | 254,00 | 255,80 | -3,58% | 1.120,00 |
| 19.03.2026 | 271,70 | 272,90 | 262,10 | 265,30 | -2,39% | - |
| 18.03.2026 | 268,90 | 272,70 | 267,90 | 271,80 | 2,07% | - |
| 17.03.2026 | 266,30 | 268,90 | 266,10 | 266,30 | -0,67% | - |
| 16.03.2026 | 269,30 | 271,30 | 265,50 | 268,10 | 0,52% | - |
| 13.03.2026 | 269,50 | 271,20 | 266,40 | 266,70 | -0,97% | - |
| 12.03.2026 | 271,10 | 273,20 | 268,40 | 269,30 | -1,61% | - |
| 11.03.2026 | 271,80 | 275,30 | 269,40 | 273,70 | 0,96% | - |
| 10.03.2026 | 270,50 | 277,50 | 270,10 | 271,10 | -0,11% | - |
| 09.03.2026 | 270,70 | 273,30 | 263,80 | 271,40 | -2,30% | - |
| 06.03.2026 | 280,30 | 280,70 | 272,70 | 277,80 | -0,50% | - |
| 05.03.2026 | 276,40 | 281,70 | 274,90 | 279,20 | 0,25% | - |
| 04.03.2026 | 274,70 | 279,00 | 271,80 | 278,50 | 0,58% | - |
| 03.03.2026 | 279,70 | 279,90 | 270,00 | 276,90 | -1,98% | - |
| 02.03.2026 | 282,70 | 284,40 | 277,10 | 282,50 | -2,35% | - |
| 27.02.2026 | 302,80 | 303,00 | 288,50 | 289,30 | -3,15% | 481,00 |
| 26.02.2026 | 294,40 | 298,80 | 293,30 | 298,70 | 1,15% | - |
| 25.02.2026 | 293,50 | 295,40 | 292,60 | 295,30 | 0,68% | - |
| 24.02.2026 | 289,00 | 293,90 | 288,30 | 293,30 | 1,52% | - |
| 23.02.2026 | 288,60 | 289,50 | 286,70 | 288,90 | -0,07% | - |
| 20.02.2026 | 288,00 | 289,30 | 284,00 | 289,10 | 0,49% | - |
| 19.02.2026 | 275,90 | 289,40 | 275,50 | 287,70 | 4,35% | - |
| 18.02.2026 | 275,70 | 277,80 | 274,00 | 275,70 | 0,15% | 1.020,00 |
| 17.02.2026 | 270,30 | 275,70 | 269,50 | 275,30 | 1,47% | - |
| 16.02.2026 | 269,50 | 271,30 | 267,30 | 271,30 | 1,12% | - |
| 13.02.2026 | 269,00 | 269,30 | 265,50 | 268,30 | 0,11% | - |
| 12.02.2026 | 267,50 | 271,90 | 266,90 | 268,00 | 0,34% | 405,00 |
| 11.02.2026 | 263,90 | 267,50 | 263,50 | 267,10 | 1,29% | 320,00 |
| 10.02.2026 | 265,90 | 266,50 | 262,80 | 263,70 | -0,98% | - |
| 09.02.2026 | 263,90 | 266,50 | 261,00 | 266,30 | 0,99% | - |
| 06.02.2026 | 257,60 | 264,70 | 256,80 | 263,70 | 2,45% | 427,00 |
| 05.02.2026 | 255,10 | 258,50 | 254,10 | 257,40 | 1,14% | - |
| 04.02.2026 | 257,10 | 259,50 | 253,50 | 254,50 | -0,66% | - |
| 03.02.2026 | 252,50 | 257,40 | 252,50 | 256,20 | 1,67% | 119,00 |
| 02.02.2026 | 254,30 | 263,60 | 247,70 | 252,00 | -0,24% | 1.446,00 |
| 30.01.2026 | 248,60 | 254,00 | 247,20 | 252,60 | 1,24% | 2.800,00 |
| 29.01.2026 | 246,50 | 249,50 | 246,30 | 249,50 | 1,46% | - |
| 28.01.2026 | 248,10 | 248,10 | 244,50 | 245,90 | -0,04% | - |
| 27.01.2026 | 240,90 | 254,40 | 240,10 | 246,00 | 2,46% | - |