159,550€
-0,47%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 160,90 | 160,90 | 159,40 | 159,40 | -0,56% | 33,00 |
| 23.04.2024 | 160,40 | 160,40 | 160,30 | 160,30 | -0,19% | 2,00 |
| 22.04.2024 | 159,00 | 160,60 | 159,00 | 160,60 | 2,23% | 9,00 |
| 19.04.2024 | 157,10 | 157,10 | 157,10 | 157,10 | 0,06% | 63,00 |
| 18.04.2024 | 157,00 | 157,00 | 157,00 | 157,00 | -0,51% | 1,00 |
| 17.04.2024 | 157,70 | 157,80 | 157,70 | 157,80 | 1,48% | 34,00 |
| 16.04.2024 | 155,40 | 155,60 | 155,40 | 155,50 | -2,26% | 23,00 |
| 15.04.2024 | 159,10 | 159,10 | 159,10 | 159,10 | -0,81% | 13,00 |
| 12.04.2024 | 160,40 | 160,40 | 160,40 | 160,40 | 1,84% | 4,00 |
| 11.04.2024 | 157,40 | 157,50 | 157,40 | 157,50 | -1,87% | 78,00 |
| 10.04.2024 | 162,60 | 162,60 | 160,50 | 160,50 | -0,74% | 8,00 |
| 09.04.2024 | 160,70 | 161,70 | 160,70 | 161,70 | 0,43% | 23,00 |
| 08.04.2024 | 160,30 | 161,60 | 160,30 | 161,00 | 0,44% | 1.420,00 |
| 05.04.2024 | 161,90 | 161,90 | 160,30 | 160,30 | -1,35% | 26,00 |
| 04.04.2024 | 161,90 | 163,80 | 161,90 | 162,50 | 0,93% | 83,00 |
| 03.04.2024 | 161,00 | 161,00 | 161,00 | 161,00 | -0,37% | 6,00 |
| 02.04.2024 | 163,70 | 163,80 | 161,60 | 161,60 | 0,94% | 41,00 |
| 28.03.2024 | 160,10 | 160,10 | 160,10 | 160,10 | -0,68% | 2,00 |
| 27.03.2024 | 161,20 | 161,20 | 161,20 | 161,20 | 1,07% | 19,00 |
| 26.03.2024 | 159,50 | 159,50 | 159,50 | 159,50 | 0,63% | 3,00 |
| 25.03.2024 | 158,70 | 158,70 | 158,50 | 158,50 | -0,63% | 3,00 |
| 22.03.2024 | 159,50 | 159,50 | 159,50 | 159,50 | -0,19% | 24,00 |
| 21.03.2024 | 159,80 | 159,80 | 159,80 | 159,80 | 1,40% | 10,00 |
| 20.03.2024 | 156,20 | 157,60 | 156,20 | 157,60 | 0,86% | 65,00 |
| 19.03.2024 | 156,75 | 157,40 | 155,85 | 156,25 | -0,51% | - |
| 18.03.2024 | 156,85 | 158,30 | 155,80 | 157,05 | 0,16% | - |
| 15.03.2024 | 157,40 | 157,40 | 156,80 | 156,80 | -1,51% | 65,00 |
| 14.03.2024 | 160,00 | 160,00 | 159,20 | 159,20 | -0,25% | 21,00 |
| 13.03.2024 | 159,60 | 159,60 | 159,60 | 159,60 | 0,38% | 31,00 |
| 12.03.2024 | 159,20 | 159,20 | 159,00 | 159,00 | -1,12% | 135,00 |
| 11.03.2024 | 160,60 | 160,80 | 160,60 | 160,80 | 0,37% | 36,00 |
| 08.03.2024 | 159,60 | 160,20 | 159,60 | 160,20 | 2,76% | 22,00 |
| 07.03.2024 | 155,70 | 155,90 | 155,70 | 155,90 | 0,29% | 41,00 |
| 06.03.2024 | 155,05 | 156,15 | 154,60 | 155,45 | 0,10% | - |
| 05.03.2024 | 154,60 | 155,30 | 154,30 | 155,30 | 0,13% | 73,00 |
| 04.03.2024 | 155,30 | 155,30 | 155,10 | 155,10 | 0,19% | 65,00 |
| 01.03.2024 | 155,60 | 155,60 | 154,40 | 154,80 | -0,77% | 82,00 |
| 29.02.2024 | 155,00 | 156,00 | 155,00 | 156,00 | 1,07% | 50,00 |
| 28.02.2024 | 154,45 | 155,30 | 154,00 | 154,35 | -0,23% | - |
| 27.02.2024 | 155,40 | 155,40 | 154,50 | 154,70 | -1,15% | 41,00 |
| 26.02.2024 | 156,50 | 156,50 | 156,50 | 156,50 | -0,32% | 20,00 |
| 23.02.2024 | 157,20 | 157,20 | 157,00 | 157,00 | -0,35% | 20,00 |
| 22.02.2024 | 157,35 | 158,40 | 156,20 | 157,55 | 0,64% | - |
| 21.02.2024 | 155,45 | 156,65 | 154,75 | 156,55 | 0,35% | - |
| 20.02.2024 | 156,00 | 156,00 | 156,00 | 156,00 | -0,19% | 15,00 |
| 19.02.2024 | 156,25 | 156,55 | 154,95 | 156,30 | -0,95% | - |
| 16.02.2024 | 157,80 | 157,80 | 157,80 | 157,80 | 0,13% | 6,00 |
| 15.02.2024 | 157,30 | 157,60 | 157,30 | 157,60 | 0,19% | 2,00 |
| 14.02.2024 | 157,30 | 157,30 | 157,30 | 157,30 | 0,22% | 3,00 |
| 13.02.2024 | 158,85 | 159,60 | 156,45 | 156,95 | -1,29% | - |
| 12.02.2024 | 159,00 | 159,00 | 159,00 | 159,00 | 0,66% | 1,00 |
| 09.02.2024 | 156,85 | 158,05 | 156,65 | 157,95 | 0,35% | - |
| 08.02.2024 | 157,10 | 157,40 | 157,10 | 157,40 | -0,51% | 5,00 |
| 07.02.2024 | 158,50 | 158,50 | 158,10 | 158,20 | 0,16% | 38,00 |
| 06.02.2024 | 157,65 | 158,05 | 156,40 | 157,95 | 0,54% | - |
| 05.02.2024 | 154,20 | 157,40 | 154,20 | 157,10 | 0,64% | 17,00 |
| 02.02.2024 | 156,10 | 156,10 | 156,10 | 156,10 | 0,55% | 3,00 |
| 01.02.2024 | 154,15 | 155,80 | 153,75 | 155,25 | 0,52% | - |
| 31.01.2024 | 155,15 | 155,95 | 154,35 | 154,45 | -0,68% | - |
| 30.01.2024 | 155,20 | 155,60 | 155,20 | 155,50 | -0,42% | 26,00 |
| 29.01.2024 | 157,05 | 157,60 | 154,55 | 156,15 | -0,29% | - |
| 26.01.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 0,38% | 45,00 |
| 25.01.2024 | 156,00 | 156,00 | 156,00 | 156,00 | 0,61% | 6,00 |
| 24.01.2024 | 155,35 | 155,95 | 154,60 | 155,05 | 0,16% | - |
| 23.01.2024 | 154,50 | 154,80 | 154,50 | 154,80 | 0,06% | 21,00 |
| 22.01.2024 | 154,70 | 154,70 | 154,70 | 154,70 | 0,45% | 13,00 |
| 19.01.2024 | 154,00 | 154,00 | 154,00 | 154,00 | 0,39% | 16,00 |
| 18.01.2024 | 153,60 | 153,60 | 153,40 | 153,40 | 0,13% | 36,00 |
| 17.01.2024 | 154,20 | 154,20 | 153,20 | 153,20 | -1,45% | 37,00 |
| 16.01.2024 | 156,55 | 157,65 | 155,25 | 155,45 | -1,43% | - |
| 15.01.2024 | 158,00 | 158,00 | 157,70 | 157,70 | 0,19% | 6,00 |
| 12.01.2024 | 158,00 | 158,00 | 157,40 | 157,40 | 0,58% | 13,00 |
| 11.01.2024 | 157,00 | 157,00 | 156,50 | 156,50 | -0,10% | 11,00 |
| 10.01.2024 | 158,15 | 158,55 | 156,15 | 156,65 | -1,48% | - |
| 09.01.2024 | 158,80 | 159,00 | 158,80 | 159,00 | -0,13% | 96,00 |
| 08.01.2024 | 158,90 | 159,20 | 158,90 | 159,20 | 0,38% | 116,00 |
| 05.01.2024 | 158,60 | 158,60 | 158,60 | 158,60 | 0,57% | 1,00 |
| 04.01.2024 | 157,70 | 157,70 | 157,70 | 157,70 | -0,13% | 20,00 |
| 03.01.2024 | 158,90 | 158,90 | 157,90 | 157,90 | -1,25% | 8,00 |
| 02.01.2024 | 159,80 | 159,90 | 159,80 | 159,90 | 0,88% | 32,00 |
| 29.12.2023 | 158,40 | 158,50 | 158,20 | 158,50 | -0,06% | 96,00 |
| 28.12.2023 | 158,60 | 158,60 | 158,60 | 158,60 | -0,38% | 15,00 |
| 27.12.2023 | 159,30 | 159,30 | 159,20 | 159,20 | 1,34% | 5,00 |
| 22.12.2023 | 157,10 | 157,10 | 157,10 | 157,10 | -0,06% | 30,00 |
| 21.12.2023 | 155,90 | 157,20 | 155,30 | 157,20 | 0,74% | 73,00 |
| 20.12.2023 | 155,95 | 157,65 | 155,25 | 156,05 | 0,22% | - |
| 19.12.2023 | 155,50 | 155,70 | 155,50 | 155,70 | 0,26% | 25,00 |
| 18.12.2023 | 155,70 | 155,70 | 155,30 | 155,30 | -1,15% | 75,00 |
| 15.12.2023 | 158,20 | 158,20 | 156,80 | 157,10 | 0,13% | 82,00 |
| 14.12.2023 | 156,30 | 156,90 | 155,90 | 156,90 | 1,55% | 35,00 |
| 13.12.2023 | 154,50 | 154,50 | 154,50 | 154,50 | 0,39% | 61,00 |
| 12.12.2023 | 153,90 | 153,90 | 153,90 | 153,90 | -0,03% | 17,00 |
| 11.12.2023 | 154,85 | 154,95 | 153,50 | 153,95 | 0,03% | - |
| 08.12.2023 | 153,20 | 153,90 | 153,20 | 153,90 | 0,52% | 15,00 |
| 07.12.2023 | 153,90 | 153,90 | 153,10 | 153,10 | -0,71% | 8,00 |
| 06.12.2023 | 153,60 | 154,20 | 153,60 | 154,20 | 1,51% | 26,00 |
| 05.12.2023 | 151,90 | 151,90 | 151,90 | 151,90 | 0,03% | 1,00 |
| 04.12.2023 | 152,45 | 152,55 | 151,10 | 151,85 | 0,30% | - |
| 01.12.2023 | 152,10 | 152,10 | 151,40 | 151,40 | -0,49% | 64,00 |
| 30.11.2023 | 150,35 | 152,25 | 149,50 | 152,15 | 1,37% | - |