158,400€
-1,55%
Echtzeit-Aktienkurs ACKERMANS + VAN HAAREN
Bid:
Ask:
Aktienkurse zur ACKERMANS + VAN HAAREN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 158,60 | 158,60 | 158,60 | 158,60 | -1,43% | - |
| 24.04.2024 | 160,90 | 160,90 | 160,90 | 160,90 | 0,44% | - |
| 23.04.2024 | 160,20 | 160,20 | 160,20 | 160,20 | 0,88% | - |
| 22.04.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 1,34% | - |
| 19.04.2024 | 156,70 | 156,70 | 156,70 | 156,70 | -0,06% | - |
| 18.04.2024 | 156,80 | 156,80 | 156,80 | 156,80 | 1,03% | - |
| 17.04.2024 | 155,20 | 155,20 | 155,20 | 155,20 | -0,26% | - |
| 16.04.2024 | 155,60 | 155,60 | 155,60 | 155,60 | -2,02% | - |
| 15.04.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 0,00% | - |
| 12.04.2024 | 158,80 | 158,80 | 158,80 | 158,80 | -0,75% | - |
| 11.04.2024 | 160,00 | 160,00 | 160,00 | 160,00 | -1,05% | - |
| 10.04.2024 | 161,70 | 161,70 | 161,70 | 161,70 | 0,81% | - |
| 09.04.2024 | 160,40 | 160,40 | 160,40 | 160,40 | 0,06% | - |
| 08.04.2024 | 160,30 | 160,30 | 160,30 | 160,30 | -0,68% | - |
| 05.04.2024 | 161,40 | 161,40 | 161,40 | 161,40 | -0,12% | - |
| 04.04.2024 | 161,60 | 161,60 | 161,60 | 161,60 | 0,75% | - |
| 03.04.2024 | 160,40 | 160,40 | 160,40 | 160,40 | -0,68% | - |
| 02.04.2024 | 161,50 | 161,50 | 161,50 | 161,50 | -0,12% | - |
| 28.03.2024 | 160,70 | 161,70 | 160,70 | 161,70 | 1,38% | 70,00 |
| 27.03.2024 | 159,50 | 159,50 | 159,50 | 159,50 | 0,44% | - |
| 26.03.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 0,44% | - |
| 25.03.2024 | 158,10 | 158,10 | 158,10 | 158,10 | -0,57% | - |
| 22.03.2024 | 159,00 | 159,00 | 159,00 | 159,00 | -0,38% | - |
| 21.03.2024 | 159,60 | 159,60 | 159,60 | 159,60 | 2,37% | 30,00 |
| 20.03.2024 | 155,90 | 155,90 | 155,90 | 155,90 | -0,51% | - |
| 19.03.2024 | 156,70 | 156,70 | 156,70 | 156,70 | 0,13% | - |
| 18.03.2024 | 156,50 | 156,50 | 156,50 | 156,50 | -0,06% | - |
| 15.03.2024 | 156,60 | 156,60 | 156,60 | 156,60 | -1,69% | - |
| 14.03.2024 | 159,30 | 159,30 | 159,30 | 159,30 | -0,25% | - |
| 13.03.2024 | 159,70 | 159,70 | 159,70 | 159,70 | -0,68% | - |
| 12.03.2024 | 160,80 | 160,80 | 160,80 | 160,80 | 0,63% | - |
| 11.03.2024 | 159,80 | 159,80 | 159,80 | 159,80 | 1,33% | - |
| 08.03.2024 | 157,70 | 157,70 | 157,70 | 157,70 | 2,01% | - |
| 07.03.2024 | 154,60 | 154,60 | 154,60 | 154,60 | -0,19% | - |
| 06.03.2024 | 154,90 | 154,90 | 154,90 | 154,90 | 0,19% | - |
| 05.03.2024 | 154,60 | 154,60 | 154,60 | 154,60 | -2,34% | - |
| 04.03.2024 | 158,30 | 158,30 | 158,30 | 158,30 | 1,47% | - |
| 01.03.2024 | 156,00 | 156,00 | 156,00 | 156,00 | 1,30% | - |
| 29.02.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -0,19% | - |
| 28.02.2024 | 154,30 | 154,30 | 154,30 | 154,30 | -0,84% | - |
| 27.02.2024 | 155,60 | 155,60 | 155,60 | 155,60 | -0,77% | - |
| 26.02.2024 | 156,80 | 156,80 | 156,80 | 156,80 | -0,19% | - |
| 23.02.2024 | 157,10 | 157,10 | 157,10 | 157,10 | 0,13% | - |
| 22.02.2024 | 156,90 | 156,90 | 156,90 | 156,90 | 1,10% | - |
| 21.02.2024 | 155,20 | 155,20 | 155,20 | 155,20 | -0,45% | - |
| 20.02.2024 | 155,90 | 155,90 | 155,90 | 155,90 | -0,19% | - |
| 19.02.2024 | 156,20 | 156,20 | 156,20 | 156,20 | -1,45% | - |
| 16.02.2024 | 158,50 | 158,50 | 158,50 | 158,50 | 0,83% | - |
| 15.02.2024 | 157,20 | 157,20 | 157,20 | 157,20 | 0,06% | - |
| 14.02.2024 | 157,10 | 157,10 | 157,10 | 157,10 | -0,95% | - |
| 13.02.2024 | 158,60 | 158,60 | 158,60 | 158,60 | 0,51% | - |
| 12.02.2024 | 157,80 | 157,80 | 157,80 | 157,80 | 0,57% | - |
| 09.02.2024 | 156,90 | 156,90 | 156,90 | 156,90 | -0,32% | - |
| 08.02.2024 | 157,40 | 157,40 | 157,40 | 157,40 | -0,25% | - |
| 07.02.2024 | 157,80 | 157,80 | 157,80 | 157,80 | 0,25% | - |
| 06.02.2024 | 157,40 | 157,40 | 157,40 | 157,40 | 2,14% | - |
| 05.02.2024 | 154,10 | 154,10 | 154,10 | 154,10 | -0,71% | - |
| 02.02.2024 | 155,20 | 155,20 | 155,20 | 155,20 | 0,84% | - |
| 01.02.2024 | 153,90 | 153,90 | 153,90 | 153,90 | -0,77% | - |
| 31.01.2024 | 155,10 | 155,10 | 155,10 | 155,10 | -0,39% | - |
| 30.01.2024 | 155,70 | 155,70 | 155,70 | 155,70 | -0,76% | - |
| 29.01.2024 | 156,90 | 156,90 | 156,90 | 156,90 | 0,51% | - |
| 26.01.2024 | 156,10 | 156,10 | 156,10 | 156,10 | 0,71% | - |
| 25.01.2024 | 155,00 | 155,00 | 155,00 | 155,00 | -0,06% | - |
| 24.01.2024 | 155,10 | 155,10 | 155,10 | 155,10 | 0,19% | - |
| 23.01.2024 | 154,80 | 154,80 | 154,80 | 154,80 | 0,52% | - |
| 22.01.2024 | 154,00 | 154,00 | 154,00 | 154,00 | 0,13% | - |
| 19.01.2024 | 153,80 | 153,80 | 153,80 | 153,80 | 0,00% | - |
| 18.01.2024 | 153,80 | 153,80 | 153,80 | 153,80 | -0,13% | - |
| 17.01.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -1,53% | - |
| 16.01.2024 | 156,40 | 156,40 | 156,40 | 156,40 | -0,70% | - |
| 15.01.2024 | 157,50 | 157,50 | 157,50 | 157,50 | 0,57% | - |
| 12.01.2024 | 156,60 | 156,60 | 156,60 | 156,60 | -0,32% | - |
| 11.01.2024 | 157,10 | 157,10 | 157,10 | 157,10 | -0,57% | - |
| 10.01.2024 | 158,00 | 158,00 | 158,00 | 158,00 | -0,82% | - |
| 09.01.2024 | 159,30 | 159,30 | 159,30 | 159,30 | 0,82% | - |
| 08.01.2024 | 158,00 | 158,00 | 158,00 | 158,00 | 0,19% | - |
| 05.01.2024 | 157,70 | 157,70 | 157,70 | 157,70 | 0,38% | - |
| 04.01.2024 | 157,10 | 157,10 | 157,10 | 157,10 | -1,50% | - |
| 03.01.2024 | 159,50 | 159,50 | 159,50 | 159,50 | 0,31% | - |
| 02.01.2024 | 159,00 | 159,00 | 159,00 | 159,00 | 0,19% | - |
| 29.12.2023 | 158,70 | 158,70 | 158,70 | 158,70 | -0,31% | - |
| 28.12.2023 | 159,20 | 159,20 | 159,20 | 159,20 | 0,51% | - |
| 27.12.2023 | 158,40 | 158,40 | 158,40 | 158,40 | 1,21% | - |
| 22.12.2023 | 156,50 | 156,50 | 156,50 | 156,50 | 0,13% | - |
| 21.12.2023 | 156,30 | 156,30 | 156,30 | 156,30 | 0,39% | - |
| 20.12.2023 | 155,70 | 155,70 | 155,70 | 155,70 | 0,00% | - |
| 19.12.2023 | 155,70 | 155,70 | 155,70 | 155,70 | -1,08% | - |
| 18.12.2023 | 157,40 | 157,40 | 157,40 | 157,40 | 0,13% | - |
| 15.12.2023 | 157,20 | 157,20 | 157,20 | 157,20 | 0,83% | - |
| 14.12.2023 | 155,90 | 155,90 | 155,90 | 155,90 | 0,91% | - |
| 13.12.2023 | 154,60 | 154,60 | 154,50 | 154,50 | 0,39% | 60,00 |
| 12.12.2023 | 153,90 | 153,90 | 153,90 | 153,90 | -0,52% | - |
| 11.12.2023 | 154,70 | 154,70 | 154,70 | 154,70 | 0,91% | - |
| 08.12.2023 | 153,30 | 153,30 | 153,30 | 153,30 | -0,07% | - |
| 07.12.2023 | 153,40 | 153,40 | 153,40 | 153,40 | 0,52% | - |
| 06.12.2023 | 152,60 | 152,60 | 152,60 | 152,60 | 1,13% | - |
| 05.12.2023 | 150,90 | 150,90 | 150,90 | 150,90 | -0,79% | - |
| 04.12.2023 | 152,10 | 152,10 | 152,10 | 152,10 | -0,07% | - |
| 01.12.2023 | 152,20 | 152,20 | 152,20 | 152,20 | 1,40% | - |