11,510€
-1,12%
Echtzeit-Aktienkurs Koninklijke BAM Groep N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke BAM Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 11,67 | 11,69 | 11,46 | 11,51 | -1,37% | - |
| 06.08.2026 | 11,83 | 11,85 | 11,60 | 11,67 | -1,27% | 15.500,00 |
| 05.08.2026 | 11,56 | 12,07 | 11,53 | 11,82 | 2,43% | - |
| 04.08.2026 | 11,65 | 11,73 | 11,52 | 11,54 | -0,77% | 5.392,00 |
| 03.08.2026 | 11,73 | 11,88 | 11,31 | 11,63 | 0,17% | - |
| 31.07.2026 | 11,53 | 11,82 | 11,47 | 11,61 | 1,04% | 2.515,00 |
| 30.07.2026 | 11,20 | 11,78 | 10,71 | 11,49 | 7,29% | - |
| 29.07.2026 | 10,62 | 10,80 | 10,43 | 10,71 | 0,42% | 6.028,00 |
| 28.07.2026 | 10,86 | 10,89 | 10,47 | 10,66 | -1,93% | 87.500,00 |
| 27.07.2026 | 11,14 | 11,17 | 10,85 | 10,87 | -1,32% | - |
| 24.07.2026 | 11,23 | 11,60 | 10,92 | 11,02 | -1,96% | 16.500,00 |
| 23.07.2026 | 11,40 | 11,46 | 11,20 | 11,24 | -1,92% | - |
| 22.07.2026 | 11,69 | 11,69 | 11,37 | 11,46 | -1,84% | 430,00 |
| 21.07.2026 | 11,47 | 11,75 | 11,46 | 11,67 | 2,73% | - |
| 20.07.2026 | 11,27 | 11,66 | 11,19 | 11,36 | 0,66% | - |
| 17.07.2026 | 11,40 | 11,46 | 11,13 | 11,29 | -1,78% | - |
| 16.07.2026 | 11,56 | 11,61 | 11,24 | 11,49 | -0,35% | - |
| 15.07.2026 | 11,47 | 11,57 | 11,39 | 11,53 | 1,14% | - |
| 14.07.2026 | 11,56 | 11,57 | 11,36 | 11,40 | -1,34% | - |
| 13.07.2026 | 11,76 | 11,80 | 11,50 | 11,56 | -2,78% | - |
| 10.07.2026 | 12,23 | 12,29 | 11,74 | 11,89 | -2,94% | - |
| 09.07.2026 | 11,95 | 12,51 | 11,92 | 12,25 | 3,03% | - |
| 08.07.2026 | 12,11 | 12,12 | 11,49 | 11,89 | -2,18% | - |
| 07.07.2026 | 12,49 | 12,50 | 12,07 | 12,15 | -2,96% | 10.440,00 |
| 06.07.2026 | 12,50 | 12,59 | 12,38 | 12,52 | -0,04% | 3.410,00 |
| 03.07.2026 | 11,99 | 12,55 | 11,98 | 12,53 | 4,68% | - |
| 02.07.2026 | 12,19 | 12,19 | 11,91 | 11,97 | -1,72% | 3.240,00 |
| 01.07.2026 | 12,30 | 12,31 | 12,05 | 12,18 | -1,06% | - |
| 30.06.2026 | 12,46 | 12,54 | 12,25 | 12,31 | -1,12% | 4.040,00 |
| 29.06.2026 | 12,57 | 12,64 | 12,27 | 12,45 | -0,32% | 36.000,00 |
| 26.06.2026 | 12,60 | 12,77 | 12,47 | 12,49 | -1,58% | - |
| 25.06.2026 | 12,42 | 12,91 | 12,41 | 12,69 | 2,59% | - |
| 24.06.2026 | 12,36 | 12,41 | 12,10 | 12,37 | 0,45% | 2.640,00 |
| 23.06.2026 | 12,36 | 12,43 | 12,05 | 12,31 | -1,05% | - |
| 22.06.2026 | 12,42 | 12,48 | 12,28 | 12,44 | 0,40% | 3.154,00 |
| 19.06.2026 | 12,46 | 12,55 | 12,30 | 12,39 | -0,72% | - |
| 18.06.2026 | 12,21 | 12,70 | 12,15 | 12,48 | 2,93% | 9.310,00 |
| 17.06.2026 | 12,00 | 12,32 | 11,91 | 12,13 | 1,51% | - |
| 16.06.2026 | 11,83 | 12,03 | 11,79 | 11,95 | 1,06% | - |
| 15.06.2026 | 11,51 | 11,96 | 11,50 | 11,82 | 4,05% | - |
| 12.06.2026 | 11,15 | 11,57 | 11,13 | 11,36 | 1,43% | - |
| 11.06.2026 | 10,80 | 11,21 | 10,77 | 11,20 | 3,66% | - |
| 10.06.2026 | 10,79 | 11,02 | 10,67 | 10,81 | -0,09% | 2.508,00 |
| 09.06.2026 | 11,05 | 11,16 | 10,64 | 10,82 | -1,90% | - |
| 08.06.2026 | 10,76 | 11,13 | 10,71 | 11,03 | 2,65% | 5.282,00 |
| 05.06.2026 | 10,77 | 10,99 | 10,72 | 10,74 | -0,69% | - |
| 04.06.2026 | 10,91 | 11,02 | 10,68 | 10,82 | -0,73% | - |
| 03.06.2026 | 10,83 | 10,92 | 10,61 | 10,90 | 0,46% | - |
| 02.06.2026 | 11,19 | 11,34 | 10,74 | 10,85 | -3,04% | 1.168,00 |
| 01.06.2026 | 11,01 | 11,23 | 10,93 | 11,19 | 0,31% | - |
| 29.05.2026 | 10,10 | 11,44 | 10,03 | 11,15 | 16,84% | 33.000,00 |
| 28.05.2026 | 9,60 | 9,74 | 9,28 | 9,54 | -1,06% | 1.600,00 |
| 27.05.2026 | 9,78 | 9,94 | 9,60 | 9,65 | -1,33% | - |
| 26.05.2026 | 9,70 | 10,09 | 9,69 | 9,78 | 0,43% | 5.250,00 |
| 25.05.2026 | 9,25 | 9,83 | 9,24 | 9,73 | 6,90% | 210,00 |
| 22.05.2026 | 9,06 | 9,21 | 8,94 | 9,11 | 0,83% | - |
| 21.05.2026 | 8,70 | 9,21 | 8,69 | 9,03 | 3,38% | - |
| 20.05.2026 | 8,58 | 8,76 | 8,56 | 8,74 | 1,81% | - |
| 19.05.2026 | 8,77 | 8,80 | 8,55 | 8,58 | -2,52% | - |
| 18.05.2026 | 8,76 | 8,87 | 8,66 | 8,80 | -0,32% | - |
| 15.05.2026 | 9,04 | 9,07 | 8,79 | 8,83 | -3,29% | - |
| 14.05.2026 | 9,28 | 9,32 | 9,12 | 9,13 | -1,54% | - |
| 13.05.2026 | 9,23 | 9,40 | 9,14 | 9,27 | 0,63% | - |
| 12.05.2026 | 9,54 | 9,54 | 9,15 | 9,22 | -3,86% | - |
| 11.05.2026 | 9,58 | 9,68 | 9,36 | 9,59 | -1,62% | - |
| 08.05.2026 | 9,87 | 10,08 | 9,65 | 9,74 | -1,02% | - |
| 07.05.2026 | 9,99 | 10,13 | 9,73 | 9,84 | 0,08% | - |
| 06.05.2026 | 9,54 | 9,87 | 9,52 | 9,84 | 3,99% | - |
| 05.05.2026 | 9,17 | 9,54 | 9,15 | 9,46 | 3,33% | - |
| 04.05.2026 | 9,37 | 9,48 | 9,11 | 9,15 | -2,16% | - |
| 30.04.2026 | 8,98 | 9,38 | 8,92 | 9,36 | 3,45% | - |
| 29.04.2026 | 9,07 | 9,13 | 9,01 | 9,04 | 0,03% | - |
| 28.04.2026 | 9,20 | 9,24 | 9,02 | 9,04 | -1,77% | - |
| 27.04.2026 | 9,29 | 9,37 | 9,15 | 9,20 | -1,29% | - |
| 24.04.2026 | 9,53 | 9,54 | 9,24 | 9,32 | -1,97% | - |
| 23.04.2026 | 9,46 | 9,61 | 9,37 | 9,51 | 0,39% | - |
| 22.04.2026 | 9,55 | 9,65 | 9,46 | 9,47 | 0,19% | - |
| 21.04.2026 | 9,57 | 9,67 | 9,44 | 9,46 | -1,10% | - |
| 20.04.2026 | 9,57 | 9,59 | 9,49 | 9,56 | -0,88% | - |
| 17.04.2026 | 9,53 | 9,73 | 9,41 | 9,65 | 1,58% | - |
| 16.04.2026 | 9,60 | 9,78 | 9,48 | 9,50 | -0,71% | - |
| 15.04.2026 | 9,71 | 9,82 | 9,52 | 9,56 | -1,82% | - |
| 14.04.2026 | 9,77 | 9,84 | 9,66 | 9,74 | -0,54% | - |
| 13.04.2026 | 9,69 | 9,79 | 9,62 | 9,79 | 0,03% | - |
| 10.04.2026 | 9,65 | 9,89 | 9,58 | 9,79 | 1,47% | - |
| 09.04.2026 | 9,45 | 9,73 | 9,43 | 9,65 | 1,50% | - |
| 08.04.2026 | 9,43 | 9,57 | 9,27 | 9,51 | 5,49% | - |
| 07.04.2026 | 8,93 | 9,16 | 8,85 | 9,01 | -0,44% | - |
| 02.04.2026 | 9,07 | 9,09 | 8,71 | 9,05 | -2,35% | - |
| 01.04.2026 | 8,78 | 9,34 | 8,77 | 9,27 | 5,88% | - |
| 31.03.2026 | 8,55 | 8,78 | 8,48 | 8,75 | 3,46% | - |
| 30.03.2026 | 8,39 | 8,56 | 8,15 | 8,46 | 1,14% | - |
| 27.03.2026 | 8,89 | 8,89 | 8,36 | 8,37 | -5,53% | - |
| 26.03.2026 | 9,03 | 9,08 | 8,81 | 8,86 | -2,46% | - |
| 25.03.2026 | 9,07 | 9,22 | 9,00 | 9,08 | -0,06% | - |
| 24.03.2026 | 8,88 | 9,11 | 8,88 | 9,08 | 1,37% | - |
| 23.03.2026 | 8,52 | 9,13 | 8,36 | 8,96 | 3,76% | - |
| 20.03.2026 | 9,00 | 9,06 | 8,57 | 8,64 | -4,11% | - |
| 19.03.2026 | 9,12 | 9,15 | 8,81 | 9,01 | -1,29% | - |
| 18.03.2026 | 9,16 | 9,41 | 9,11 | 9,12 | 0,47% | - |