261,100€
0,58%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 260,70 | 263,10 | 260,30 | 261,10 | 0,46% | - |
| 08.10.2026 | 255,10 | 260,10 | 252,70 | 259,90 | 1,33% | - |
| 07.10.2026 | 260,20 | 261,90 | 255,90 | 256,50 | -1,61% | - |
| 06.10.2026 | 260,50 | 262,70 | 259,10 | 260,70 | 0,00% | 6.132,00 |
| 05.10.2026 | 261,50 | 263,00 | 258,60 | 260,70 | -0,91% | - |
| 02.10.2026 | 261,70 | 264,20 | 260,60 | 263,10 | 0,84% | 147,00 |
| 01.10.2026 | 264,10 | 264,30 | 259,70 | 260,90 | -1,14% | 360,00 |
| 30.09.2026 | 269,10 | 269,30 | 263,70 | 263,90 | -1,57% | - |
| 29.09.2026 | 270,40 | 271,00 | 266,80 | 268,10 | -1,14% | 280,00 |
| 28.09.2026 | 269,90 | 272,90 | 269,30 | 271,20 | 0,04% | 860,00 |
| 25.09.2026 | 270,50 | 272,50 | 269,00 | 271,10 | 0,33% | 640,00 |
| 24.09.2026 | 268,90 | 271,10 | 268,00 | 270,20 | 0,04% | - |
| 23.09.2026 | 273,50 | 274,30 | 268,10 | 270,10 | -1,28% | 110,00 |
| 22.09.2026 | 274,30 | 276,70 | 272,30 | 273,60 | -0,40% | - |
| 21.09.2026 | 273,70 | 277,00 | 273,10 | 274,70 | 1,10% | - |
| 18.09.2026 | 273,70 | 274,10 | 270,70 | 271,70 | -0,80% | - |
| 17.09.2026 | 273,60 | 276,40 | 273,30 | 273,90 | 0,59% | 29,00 |
| 16.09.2026 | 269,70 | 274,60 | 269,50 | 272,30 | 0,96% | - |
| 15.09.2026 | 267,90 | 270,60 | 264,80 | 269,70 | 0,60% | - |
| 14.09.2026 | 270,90 | 271,30 | 267,60 | 268,10 | -1,32% | 72,00 |
| 11.09.2026 | 268,30 | 273,20 | 268,30 | 271,70 | 1,34% | - |
| 10.09.2026 | 269,90 | 270,10 | 266,30 | 268,10 | -0,37% | - |
| 09.09.2026 | 274,50 | 275,50 | 268,00 | 269,10 | -1,75% | - |
| 08.09.2026 | 273,90 | 275,90 | 271,80 | 273,90 | -0,22% | - |
| 07.09.2026 | 277,60 | 278,60 | 274,20 | 274,50 | -2,28% | 112,00 |
| 04.09.2026 | 272,90 | 282,00 | 272,30 | 280,90 | 3,01% | - |
| 03.09.2026 | 268,90 | 273,10 | 266,30 | 272,70 | 1,64% | 54,00 |
| 02.09.2026 | 270,10 | 272,60 | 267,70 | 268,30 | -0,67% | - |
| 01.09.2026 | 274,10 | 274,30 | 268,70 | 270,10 | -1,17% | 27,00 |
| 31.08.2026 | 278,90 | 279,40 | 268,50 | 273,30 | -1,94% | 325,00 |
| 28.08.2026 | 264,20 | 281,20 | 263,10 | 278,70 | 7,61% | - |
| 27.08.2026 | 262,00 | 262,60 | 257,40 | 259,00 | -1,26% | - |
| 26.08.2026 | 258,70 | 264,60 | 258,50 | 262,30 | 1,47% | 136,00 |
| 25.08.2026 | 258,30 | 259,50 | 257,10 | 258,50 | 0,39% | 135,00 |
| 24.08.2026 | 256,90 | 259,40 | 256,70 | 257,50 | 0,08% | 400,00 |
| 21.08.2026 | 258,30 | 259,70 | 256,00 | 257,30 | -0,08% | - |
| 20.08.2026 | 259,50 | 260,30 | 256,90 | 257,50 | -0,85% | - |
| 19.08.2026 | 260,10 | 261,60 | 259,00 | 259,70 | -0,38% | 95,00 |
| 18.08.2026 | 260,90 | 262,20 | 259,60 | 260,70 | -0,46% | - |
| 17.08.2026 | 265,10 | 265,30 | 261,40 | 261,90 | -1,06% | 700,00 |
| 14.08.2026 | 263,90 | 264,70 | 262,40 | 264,70 | 0,27% | - |
| 13.08.2026 | 263,60 | 265,10 | 263,30 | 264,00 | 0,42% | 440,00 |
| 12.08.2026 | 264,30 | 267,10 | 262,90 | 262,90 | -0,30% | - |
| 11.08.2026 | 265,50 | 265,90 | 263,30 | 263,70 | -0,75% | - |
| 10.08.2026 | 265,30 | 266,20 | 263,50 | 265,70 | 0,15% | 207,00 |
| 07.08.2026 | 267,70 | 268,30 | 264,30 | 265,30 | -0,97% | - |
| 06.08.2026 | 270,90 | 271,20 | 267,70 | 267,90 | -0,96% | 171,00 |
| 05.08.2026 | 271,90 | 272,40 | 270,10 | 270,50 | -0,37% | 333,00 |
| 04.08.2026 | 271,30 | 273,30 | 270,50 | 271,50 | 0,30% | - |
| 03.08.2026 | 271,30 | 273,00 | 269,00 | 270,70 | 0,45% | - |
| 31.07.2026 | 271,90 | 273,50 | 269,10 | 269,50 | -0,52% | - |
| 30.07.2026 | 262,90 | 270,90 | 261,90 | 270,90 | 3,32% | 200,00 |
| 29.07.2026 | 262,50 | 265,20 | 261,40 | 262,20 | -0,38% | - |
| 28.07.2026 | 263,30 | 264,50 | 260,30 | 263,20 | -0,34% | - |
| 27.07.2026 | 266,30 | 268,20 | 262,70 | 264,10 | -0,45% | - |
| 24.07.2026 | 266,00 | 267,80 | 264,90 | 265,30 | -0,30% | - |
| 23.07.2026 | 268,40 | 269,80 | 265,30 | 266,10 | -1,04% | 525,00 |
| 22.07.2026 | 268,70 | 270,80 | 267,30 | 268,90 | -0,04% | - |
| 21.07.2026 | 268,40 | 270,20 | 267,40 | 269,00 | 1,09% | - |
| 20.07.2026 | 267,70 | 270,50 | 265,60 | 266,10 | -0,75% | 200,00 |
| 17.07.2026 | 269,90 | 271,20 | 266,70 | 268,10 | -0,92% | 1.100,00 |
| 16.07.2026 | 274,30 | 275,00 | 269,60 | 270,60 | -1,35% | 6,00 |
| 15.07.2026 | 269,30 | 277,20 | 268,90 | 274,30 | 2,01% | - |
| 14.07.2026 | 266,90 | 269,50 | 265,20 | 268,90 | 0,82% | - |
| 13.07.2026 | 266,10 | 268,50 | 264,70 | 266,70 | -0,67% | - |
| 10.07.2026 | 268,90 | 269,70 | 266,80 | 268,50 | -0,30% | - |
| 09.07.2026 | 269,10 | 270,90 | 268,20 | 269,30 | 0,45% | 19,00 |
| 08.07.2026 | 273,50 | 273,50 | 266,30 | 268,10 | -2,19% | 24,00 |
| 07.07.2026 | 278,50 | 279,40 | 273,30 | 274,10 | -1,86% | - |
| 06.07.2026 | 283,10 | 283,40 | 278,50 | 279,30 | -1,34% | - |
| 03.07.2026 | 281,50 | 284,80 | 280,50 | 283,10 | 0,93% | - |
| 02.07.2026 | 278,90 | 281,20 | 276,90 | 280,50 | 0,57% | - |
| 01.07.2026 | 285,50 | 286,00 | 278,00 | 278,90 | -2,45% | - |
| 30.06.2026 | 283,90 | 287,40 | 282,30 | 285,90 | 0,92% | - |
| 29.06.2026 | 285,50 | 285,50 | 280,40 | 283,30 | -0,35% | - |
| 26.06.2026 | 285,70 | 287,10 | 283,70 | 284,30 | -0,84% | - |
| 25.06.2026 | 287,50 | 289,20 | 285,00 | 286,70 | 0,21% | 369,00 |
| 24.06.2026 | 288,10 | 288,30 | 284,80 | 286,10 | -0,56% | - |
| 23.06.2026 | 287,90 | 289,70 | 285,60 | 287,70 | -0,79% | - |
| 22.06.2026 | 286,70 | 290,50 | 285,50 | 290,00 | 1,36% | - |
| 19.06.2026 | 287,10 | 288,20 | 284,70 | 286,10 | -0,69% | - |
| 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% | - |