Börse:
143,100€
0,21%
Echtzeit-Aktienkurs Ackermans & Van Haaren Sa
Bid:
142,800€
Ask:
143,400€
Aktienkurse zur Ackermans & Van Haaren Sa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 143,20 | 144,00 | 142,80 | 143,10 | 0,21% | 27.349,00 |
| 22.07.2021 | 142,60 | 144,10 | 142,60 | 142,80 | 0,14% | 16.339,00 |
| 21.07.2021 | 140,70 | 143,00 | 140,40 | 142,60 | 1,49% | 19.575,00 |
| 20.07.2021 | 139,90 | 141,30 | 139,10 | 140,50 | 0,43% | 26.496,00 |
| 19.07.2021 | 142,10 | 142,10 | 139,30 | 139,90 | -2,03% | 27.911,00 |
| 16.07.2021 | 143,70 | 143,90 | 142,20 | 142,80 | 0,00% | 21.043,00 |
| 15.07.2021 | 143,50 | 144,50 | 142,70 | 142,80 | -0,76% | 22.999,00 |
| 14.07.2021 | 143,80 | 144,00 | 142,40 | 143,90 | 0,07% | 14.289,00 |
| 13.07.2021 | 142,90 | 143,80 | 142,00 | 143,80 | 0,63% | 15.698,00 |
| 12.07.2021 | 142,00 | 142,90 | 141,40 | 142,90 | 0,42% | 13.187,00 |
| 09.07.2021 | 141,60 | 142,30 | 141,00 | 142,30 | 0,71% | 18.771,00 |
| 08.07.2021 | 144,70 | 144,70 | 140,90 | 141,30 | -2,69% | 28.552,00 |
| 07.07.2021 | 144,90 | 146,50 | 144,60 | 145,20 | 0,14% | 21.844,00 |
| 06.07.2021 | 145,10 | 145,20 | 144,20 | 145,00 | 0,14% | 12.009,00 |
| 05.07.2021 | 144,30 | 145,20 | 143,50 | 144,80 | 0,63% | 12.715,00 |
| 02.07.2021 | 145,00 | 147,10 | 143,90 | 143,90 | -0,55% | 23.458,00 |
| 01.07.2021 | 142,90 | 144,80 | 142,80 | 144,70 | 1,62% | 21.603,00 |
| 30.06.2021 | 143,00 | 143,10 | 141,30 | 142,40 | -0,35% | 29.078,00 |
| 29.06.2021 | 142,70 | 143,40 | 142,40 | 142,90 | 0,21% | 19.647,00 |
| 28.06.2021 | 142,30 | 144,80 | 142,00 | 142,60 | 0,64% | 28.683,00 |
| 25.06.2021 | 143,00 | 143,30 | 141,30 | 141,70 | -0,77% | 29.786,00 |
| 24.06.2021 | 142,30 | 143,70 | 142,00 | 142,80 | 0,71% | 25.490,00 |
| 23.06.2021 | 141,90 | 142,50 | 140,70 | 141,80 | 0,28% | 21.725,00 |
| 22.06.2021 | 138,00 | 141,90 | 138,00 | 141,40 | 3,06% | 42.411,00 |
| 21.06.2021 | 131,50 | 137,70 | 131,50 | 137,20 | 4,02% | 40.862,00 |
| 18.06.2021 | 134,90 | 135,30 | 131,90 | 131,90 | -2,15% | 62.945,00 |
| 17.06.2021 | 135,80 | 135,90 | 134,50 | 134,80 | -0,52% | 25.696,00 |
| 16.06.2021 | 136,10 | 136,60 | 135,50 | 135,50 | -0,37% | 52.664,00 |
| 15.06.2021 | 134,90 | 136,50 | 134,80 | 136,00 | 1,27% | 20.886,00 |
| 14.06.2021 | 134,70 | 135,20 | 133,90 | 134,30 | 0,00% | 13.363,00 |
| 11.06.2021 | 133,80 | 135,00 | 133,20 | 134,30 | 0,30% | 10.489,00 |
| 10.06.2021 | 134,40 | 134,70 | 133,50 | 133,90 | -0,30% | 12.214,00 |
| 09.06.2021 | 134,70 | 135,20 | 133,30 | 134,30 | -0,37% | 14.241,00 |
| 08.06.2021 | 134,10 | 134,80 | 133,90 | 134,80 | 0,60% | 19.606,00 |
| 07.06.2021 | 133,80 | 134,40 | 133,30 | 134,00 | 0,22% | 14.215,00 |
| 04.06.2021 | 133,00 | 133,90 | 133,00 | 133,70 | 0,75% | 19.000,00 |
| 03.06.2021 | 132,50 | 132,90 | 131,80 | 132,70 | 0,08% | 13.814,00 |
| 02.06.2021 | 132,60 | 133,40 | 132,20 | 132,60 | -0,08% | 14.352,00 |
| 01.06.2021 | 132,50 | 133,50 | 132,40 | 132,70 | 0,45% | 17.465,00 |
| 31.05.2021 | 133,10 | 133,20 | 132,10 | 132,10 | -0,75% | 10.836,00 |
| 28.05.2021 | 132,70 | 133,60 | 132,40 | 133,10 | 0,76% | 12.306,00 |
| 27.05.2021 | 132,00 | 132,80 | 131,70 | 132,10 | -1,86% | 50.248,00 |
| 26.05.2021 | 135,30 | 135,30 | 134,10 | 134,60 | -0,44% | 22.107,00 |
| 25.05.2021 | 136,20 | 136,20 | 134,80 | 135,20 | -0,52% | 20.920,00 |
| 24.05.2021 | 136,10 | 136,30 | 134,90 | 135,90 | 0,07% | 11.026,00 |
| 21.05.2021 | 135,90 | 136,70 | 135,00 | 135,80 | 0,74% | 19.850,00 |
| 20.05.2021 | 135,90 | 137,30 | 134,40 | 134,80 | 0,90% | 28.537,00 |
| 19.05.2021 | 135,10 | 135,60 | 133,20 | 133,60 | -1,40% | 19.677,00 |
| 18.05.2021 | 135,90 | 136,20 | 135,00 | 135,50 | 0,15% | 17.787,00 |
| 17.05.2021 | 136,80 | 137,00 | 135,20 | 135,30 | -0,66% | 19.699,00 |
| 14.05.2021 | 135,90 | 136,50 | 135,30 | 136,20 | 0,89% | 13.057,00 |
| 13.05.2021 | 133,80 | 135,20 | 132,80 | 135,00 | 0,52% | 13.733,00 |
| 12.05.2021 | 132,60 | 134,50 | 132,50 | 134,30 | 1,05% | 23.393,00 |
| 11.05.2021 | 133,00 | 133,20 | 131,80 | 132,90 | -0,75% | 24.368,00 |
| 10.05.2021 | 133,40 | 134,30 | 133,30 | 133,90 | 0,75% | 18.211,00 |
| 07.05.2021 | 133,80 | 133,80 | 132,60 | 132,90 | 0,23% | 19.254,00 |
| 06.05.2021 | 133,40 | 133,70 | 132,20 | 132,60 | -0,30% | 27.742,00 |
| 05.05.2021 | 132,90 | 133,60 | 132,60 | 133,00 | 0,45% | 13.553,00 |
| 04.05.2021 | 133,00 | 133,50 | 132,00 | 132,40 | -0,53% | 21.927,00 |
| 03.05.2021 | 133,30 | 133,30 | 132,20 | 133,10 | 0,08% | 19.677,00 |
| 30.04.2021 | 135,30 | 135,30 | 133,00 | 133,00 | -1,26% | 24.953,00 |
| 29.04.2021 | 134,60 | 135,60 | 134,50 | 134,70 | 0,15% | 18.140,00 |
| 28.04.2021 | 133,80 | 135,10 | 133,10 | 134,50 | 0,82% | 24.024,00 |
| 27.04.2021 | 133,20 | 133,50 | 132,30 | 133,40 | 0,00% | 15.862,00 |
| 26.04.2021 | 132,10 | 133,70 | 131,90 | 133,40 | 1,21% | 16.994,00 |
| 23.04.2021 | 131,10 | 132,30 | 131,00 | 131,80 | 0,23% | 17.938,00 |
| 22.04.2021 | 131,80 | 131,80 | 130,90 | 131,50 | 0,00% | 17.594,00 |
| 21.04.2021 | 132,00 | 132,20 | 130,80 | 131,50 | -0,08% | 16.354,00 |
| 20.04.2021 | 133,60 | 133,60 | 131,30 | 131,60 | -1,64% | 22.903,00 |
| 19.04.2021 | 133,50 | 134,00 | 133,10 | 133,80 | 0,30% | 15.924,00 |
| 16.04.2021 | 132,30 | 133,90 | 132,30 | 133,40 | 0,91% | 16.409,00 |
| 15.04.2021 | 133,20 | 133,50 | 132,20 | 132,20 | -0,83% | 25.593,00 |
| 14.04.2021 | 134,20 | 134,60 | 132,40 | 133,30 | -0,74% | 38.047,00 |
| 13.04.2021 | 135,70 | 135,90 | 133,60 | 134,30 | -1,10% | 16.423,00 |
| 12.04.2021 | 136,40 | 136,50 | 135,70 | 135,80 | -0,44% | 14.738,00 |
| 09.04.2021 | 137,00 | 137,20 | 136,00 | 136,40 | -0,37% | 30.852,00 |
| 08.04.2021 | 137,70 | 138,10 | 136,30 | 136,90 | -0,29% | 19.121,00 |
| 07.04.2021 | 137,50 | 138,00 | 137,10 | 137,30 | -0,15% | 27.497,00 |
| 06.04.2021 | 137,40 | 138,30 | 136,90 | 137,50 | 0,29% | 26.632,00 |
| 01.04.2021 | 135,90 | 137,20 | 134,80 | 137,10 | 1,11% | 20.173,00 |
| 31.03.2021 | 136,50 | 137,40 | 135,50 | 135,60 | -0,51% | 25.160,00 |
| 30.03.2021 | 134,50 | 136,50 | 134,30 | 136,30 | 1,56% | 27.518,00 |
| 29.03.2021 | 133,80 | 134,70 | 133,50 | 134,20 | 0,45% | 22.715,00 |
| 26.03.2021 | 133,30 | 133,70 | 131,80 | 133,60 | 0,68% | 36.747,00 |
| 25.03.2021 | 134,00 | 134,00 | 131,40 | 132,70 | -1,26% | 36.283,00 |
| 24.03.2021 | 133,60 | 134,70 | 132,80 | 134,40 | 0,22% | 24.783,00 |
| 23.03.2021 | 134,50 | 135,00 | 132,90 | 134,10 | -0,59% | 23.778,00 |
| 22.03.2021 | 133,50 | 135,00 | 132,70 | 134,90 | 0,97% | 21.861,00 |
| 19.03.2021 | 134,70 | 135,10 | 133,20 | 133,60 | -1,04% | 60.084,00 |
| 18.03.2021 | 136,20 | 136,50 | 134,90 | 135,00 | -0,74% | 31.698,00 |
| 17.03.2021 | 136,00 | 136,70 | 135,00 | 136,00 | -0,07% | 29.049,00 |
| 16.03.2021 | 135,90 | 136,30 | 135,00 | 136,10 | 0,52% | 24.181,00 |
| 15.03.2021 | 135,00 | 135,40 | 134,40 | 135,40 | 1,04% | 19.754,00 |
| 12.03.2021 | 134,50 | 134,50 | 133,20 | 134,00 | -0,59% | 15.736,00 |
| 11.03.2021 | 135,40 | 135,90 | 133,90 | 134,80 | -0,44% | 13.647,00 |
| 10.03.2021 | 133,10 | 135,90 | 132,90 | 135,40 | 1,50% | 29.897,00 |
| 09.03.2021 | 134,10 | 134,20 | 132,90 | 133,40 | -0,30% | 22.407,00 |
| 08.03.2021 | 133,90 | 135,80 | 133,50 | 133,80 | 0,68% | 27.577,00 |
| 05.03.2021 | 131,20 | 133,80 | 129,80 | 132,90 | 0,91% | 30.075,00 |
| 04.03.2021 | 132,10 | 132,40 | 130,20 | 131,70 | -0,53% | 26.713,00 |