160,850€
0,69%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
Ask:
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 159,00 | 160,95 | 158,45 | 160,70 | 0,59% | - |
| 25.04.2024 | 159,05 | 160,15 | 157,70 | 159,75 | 0,57% | - |
| 24.04.2024 | 160,55 | 161,65 | 158,65 | 158,85 | -1,18% | - |
| 23.04.2024 | 160,35 | 160,85 | 159,90 | 160,75 | 0,25% | - |
| 22.04.2024 | 158,65 | 160,95 | 158,65 | 160,35 | 1,55% | - |
| 19.04.2024 | 158,50 | 158,75 | 156,40 | 157,90 | -0,38% | - |
| 18.04.2024 | 156,10 | 159,40 | 156,10 | 158,50 | 1,54% | - |
| 17.04.2024 | 156,40 | 158,55 | 155,30 | 156,10 | -0,19% | - |
| 16.04.2024 | 157,00 | 157,10 | 155,20 | 156,40 | -0,26% | - |
| 15.04.2024 | 158,05 | 159,60 | 156,80 | 156,80 | -0,67% | - |
| 12.04.2024 | 158,55 | 160,65 | 157,75 | 157,85 | -0,44% | - |
| 11.04.2024 | 160,20 | 160,55 | 155,25 | 158,55 | -0,91% | - |
| 10.04.2024 | 161,65 | 163,05 | 159,70 | 160,00 | -1,11% | - |
| 09.04.2024 | 160,75 | 161,95 | 160,00 | 161,80 | 0,65% | - |
| 08.04.2024 | 160,50 | 161,50 | 159,70 | 160,75 | 0,16% | - |
| 05.04.2024 | 161,55 | 161,95 | 159,70 | 160,50 | -0,65% | - |
| 04.04.2024 | 161,80 | 163,95 | 161,45 | 161,55 | -0,19% | - |
| 03.04.2024 | 160,75 | 162,05 | 160,40 | 161,85 | 0,43% | - |
| 02.04.2024 | 162,25 | 163,85 | 160,40 | 161,15 | -0,68% | - |
| 28.03.2024 | 161,05 | 162,45 | 160,10 | 162,25 | 0,65% | - |
| 27.03.2024 | 159,70 | 161,25 | 159,70 | 161,20 | 0,94% | - |
| 26.03.2024 | 158,75 | 160,15 | 158,75 | 159,70 | 0,60% | - |
| 25.03.2024 | 158,45 | 159,25 | 158,15 | 158,75 | 0,19% | - |
| 22.03.2024 | 159,60 | 160,45 | 158,25 | 158,45 | -0,72% | - |
| 21.03.2024 | 159,90 | 160,35 | 158,45 | 159,60 | 0,19% | - |
| 20.03.2024 | 156,35 | 159,30 | 156,05 | 159,30 | 1,89% | - |
| 19.03.2024 | 157,05 | 157,45 | 155,85 | 156,35 | -0,45% | - |
| 18.03.2024 | 156,90 | 158,35 | 155,65 | 157,05 | 0,22% | - |
| 15.03.2024 | 156,95 | 158,25 | 155,25 | 156,70 | -0,16% | - |
| 14.03.2024 | 159,60 | 160,25 | 156,45 | 156,95 | -1,66% | - |
| 13.03.2024 | 159,80 | 160,20 | 158,55 | 159,60 | -0,25% | - |
| 12.03.2024 | 160,55 | 161,50 | 158,55 | 160,00 | -0,34% | - |
| 11.03.2024 | 159,95 | 161,55 | 159,55 | 160,55 | 0,25% | - |
| 08.03.2024 | 158,15 | 160,95 | 157,90 | 160,15 | 1,26% | - |
| 07.03.2024 | 155,40 | 158,40 | 154,25 | 158,15 | 1,64% | 20,00 |
| 06.03.2024 | 154,75 | 156,15 | 154,65 | 155,60 | 0,45% | 22,00 |
| 05.03.2024 | 154,60 | 155,35 | 154,15 | 154,90 | -0,06% | - |
| 04.03.2024 | 158,75 | 158,90 | 154,85 | 155,00 | -2,24% | - |
| 01.03.2024 | 155,90 | 158,75 | 154,05 | 158,55 | 1,70% | 10,00 |
| 29.02.2024 | 154,85 | 158,70 | 154,05 | 155,90 | 0,81% | - |
| 28.02.2024 | 154,65 | 155,50 | 153,85 | 154,65 | -0,06% | - |
| 27.02.2024 | 156,00 | 156,00 | 154,15 | 154,75 | -0,80% | - |
| 26.02.2024 | 157,25 | 157,35 | 155,55 | 156,00 | -0,67% | - |
| 23.02.2024 | 157,55 | 157,85 | 156,15 | 157,05 | -0,32% | - |
| 22.02.2024 | 156,45 | 158,45 | 156,15 | 157,55 | 0,61% | - |
| 21.02.2024 | 155,25 | 156,80 | 154,65 | 156,60 | 0,87% | - |
| 20.02.2024 | 156,30 | 156,75 | 154,80 | 155,25 | -0,67% | - |
| 19.02.2024 | 156,20 | 156,65 | 154,90 | 156,30 | 0,06% | - |
| 16.02.2024 | 158,35 | 159,05 | 156,10 | 156,20 | -1,45% | - |
| 15.02.2024 | 157,15 | 158,80 | 156,75 | 158,50 | 0,76% | - |
| 14.02.2024 | 156,95 | 157,70 | 156,30 | 157,30 | 0,22% | - |
| 13.02.2024 | 159,00 | 159,65 | 156,50 | 156,95 | -1,16% | - |
| 12.02.2024 | 157,95 | 159,55 | 157,55 | 158,80 | 0,54% | - |
| 09.02.2024 | 157,00 | 158,05 | 156,55 | 157,95 | 0,61% | - |
| 08.02.2024 | 157,60 | 157,95 | 156,75 | 157,00 | -0,38% | - |
| 07.02.2024 | 157,95 | 158,65 | 157,05 | 157,60 | -0,22% | - |
| 06.02.2024 | 157,70 | 158,10 | 156,35 | 157,95 | 0,25% | - |
| 05.02.2024 | 154,55 | 158,45 | 153,95 | 157,55 | 2,21% | - |
| 02.02.2024 | 155,25 | 156,35 | 154,10 | 154,15 | -0,16% | - |
| 01.02.2024 | 154,60 | 155,85 | 153,80 | 154,40 | -0,13% | - |
| 31.01.2024 | 155,45 | 155,95 | 154,40 | 154,60 | -0,42% | - |
| 30.01.2024 | 156,15 | 156,30 | 155,15 | 155,25 | -0,58% | - |
| 29.01.2024 | 156,90 | 157,20 | 154,55 | 156,15 | -0,73% | - |
| 26.01.2024 | 156,65 | 158,35 | 155,70 | 157,30 | 0,67% | - |
| 25.01.2024 | 154,90 | 156,35 | 154,90 | 156,25 | 0,74% | - |
| 24.01.2024 | 154,45 | 155,95 | 154,45 | 155,10 | 0,32% | - |
| 23.01.2024 | 154,50 | 155,15 | 153,85 | 154,60 | -0,19% | - |
| 22.01.2024 | 154,85 | 155,35 | 154,05 | 154,90 | 0,39% | - |
| 19.01.2024 | 154,15 | 154,75 | 153,10 | 154,30 | 0,00% | - |
| 18.01.2024 | 153,70 | 154,30 | 153,15 | 154,30 | 0,39% | - |
| 17.01.2024 | 155,30 | 155,30 | 152,85 | 153,70 | -1,16% | - |
| 16.01.2024 | 156,25 | 157,65 | 155,30 | 155,50 | -1,08% | - |
| 15.01.2024 | 157,15 | 158,25 | 156,90 | 157,20 | 0,16% | - |
| 12.01.2024 | 156,55 | 158,10 | 156,45 | 156,95 | 0,38% | - |
| 11.01.2024 | 156,35 | 157,65 | 155,70 | 156,35 | 0,00% | - |
| 10.01.2024 | 158,45 | 158,60 | 156,30 | 156,35 | -1,33% | - |
| 09.01.2024 | 159,35 | 159,75 | 158,05 | 158,45 | -0,69% | - |
| 08.01.2024 | 158,10 | 159,95 | 157,70 | 159,55 | 0,92% | - |
| 05.01.2024 | 158,10 | 159,00 | 157,25 | 158,10 | 0,00% | - |
| 04.01.2024 | 156,95 | 159,20 | 156,75 | 158,10 | 0,73% | - |
| 03.01.2024 | 159,40 | 160,25 | 156,85 | 156,95 | -1,66% | - |
| 02.01.2024 | 158,70 | 160,25 | 158,70 | 159,60 | 0,57% | - |
| 29.12.2023 | 158,50 | 159,00 | 158,05 | 158,70 | 0,13% | - |
| 28.12.2023 | 159,25 | 159,50 | 158,35 | 158,50 | -0,28% | - |
| 27.12.2023 | 159,10 | 159,35 | 158,40 | 158,95 | 0,38% | - |
| 22.12.2023 | 157,30 | 158,75 | 156,55 | 158,35 | 0,67% | - |
| 21.12.2023 | 155,80 | 157,50 | 155,30 | 157,30 | 0,96% | - |
| 20.12.2023 | 156,05 | 157,65 | 155,25 | 155,80 | -0,03% | - |
| 19.12.2023 | 155,85 | 156,15 | 154,95 | 155,85 | 0,13% | - |
| 18.12.2023 | 157,65 | 157,80 | 154,75 | 155,65 | -1,27% | - |
| 15.12.2023 | 157,30 | 159,35 | 156,40 | 157,65 | 0,61% | - |
| 14.12.2023 | 155,65 | 157,30 | 155,45 | 156,70 | 0,67% | - |
| 13.12.2023 | 154,80 | 155,80 | 154,10 | 155,65 | 0,42% | - |
| 12.12.2023 | 154,05 | 155,10 | 153,60 | 155,00 | 0,75% | - |
| 11.12.2023 | 155,10 | 155,10 | 153,45 | 153,85 | -0,68% | - |
| 08.12.2023 | 153,40 | 155,15 | 152,75 | 154,90 | 1,08% | - |
| 07.12.2023 | 153,70 | 153,95 | 152,35 | 153,25 | -0,42% | - |
| 06.12.2023 | 152,65 | 154,45 | 152,65 | 153,90 | 0,82% | - |
| 05.12.2023 | 151,75 | 152,75 | 151,00 | 152,65 | 0,73% | - |
| 04.12.2023 | 152,45 | 152,55 | 151,10 | 151,55 | -0,82% | - |