Börse:
129,650€
-0,65%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
129,400€
Ask:
129,900€
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 129,75 | 131,90 | 129,20 | 129,30 | -0,92% | - |
| 14.01.2021 | 129,30 | 130,60 | 128,70 | 130,50 | 1,32% | 19.227,00 |
| 13.01.2021 | 129,30 | 129,40 | 128,00 | 128,80 | -0,08% | 16.091,00 |
| 12.01.2021 | 128,00 | 129,70 | 127,50 | 128,90 | 0,86% | 17.272,00 |
| 11.01.2021 | 128,70 | 129,30 | 127,20 | 127,80 | -0,47% | 29.101,00 |
| 08.01.2021 | 129,80 | 129,80 | 128,10 | 128,40 | -0,23% | 17.851,00 |
| 07.01.2021 | 129,20 | 130,00 | 128,30 | 128,70 | 0,47% | 25.046,00 |
| 06.01.2021 | 127,60 | 129,20 | 127,00 | 128,10 | 1,43% | 25.636,00 |
| 05.01.2021 | 127,00 | 127,60 | 126,20 | 126,30 | -0,16% | 31.491,00 |
| 04.01.2021 | 124,90 | 128,40 | 124,90 | 126,50 | 2,85% | 35.280,00 |
| 31.12.2020 | 124,10 | 124,40 | 123,00 | 123,00 | -1,20% | 6.740,00 |
| 30.12.2020 | 124,30 | 125,00 | 123,60 | 124,50 | 0,40% | 19.563,00 |
| 29.12.2020 | 124,60 | 125,00 | 123,90 | 124,00 | -0,16% | 17.182,00 |
| 28.12.2020 | 124,30 | 124,60 | 123,20 | 124,20 | 1,14% | 15.051,00 |
| 24.12.2020 | 123,00 | 123,70 | 122,60 | 122,80 | 0,33% | 6.079,00 |
| 23.12.2020 | 120,40 | 122,90 | 120,20 | 122,40 | 2,17% | 20.795,00 |
| 22.12.2020 | 119,20 | 120,30 | 118,80 | 119,80 | 0,67% | 18.916,00 |
| 21.12.2020 | 118,40 | 119,40 | 116,50 | 119,00 | -0,50% | 23.715,00 |
| 18.12.2020 | 120,50 | 121,30 | 119,50 | 119,60 | -1,16% | 45.417,00 |
| 17.12.2020 | 119,50 | 121,20 | 119,40 | 121,00 | 1,60% | 39.671,00 |
| 16.12.2020 | 119,40 | 119,90 | 118,60 | 119,10 | 0,25% | 23.187,00 |
| 15.12.2020 | 118,80 | 120,00 | 118,40 | 118,80 | -0,08% | 29.710,00 |
| 14.12.2020 | 119,90 | 120,50 | 118,90 | 118,90 | 0,08% | 29.419,00 |
| 11.12.2020 | 120,30 | 121,10 | 117,60 | 118,80 | -1,66% | 34.079,00 |
| 10.12.2020 | 122,20 | 122,30 | 119,10 | 120,80 | -0,82% | 29.241,00 |
| 09.12.2020 | 123,10 | 123,70 | 121,40 | 121,80 | -0,98% | 20.665,00 |
| 08.12.2020 | 123,60 | 123,90 | 123,00 | 123,00 | -0,65% | 18.366,00 |
| 07.12.2020 | 124,30 | 125,00 | 123,40 | 123,80 | -0,72% | 17.328,00 |
| 04.12.2020 | 124,00 | 125,70 | 123,40 | 124,70 | 0,40% | 20.480,00 |
| 03.12.2020 | 123,70 | 124,20 | 123,20 | 124,20 | 0,40% | 17.285,00 |
| 02.12.2020 | 122,70 | 123,80 | 122,00 | 123,70 | 0,65% | 26.625,00 |
| 01.12.2020 | 122,80 | 122,90 | 121,40 | 122,90 | 0,74% | 25.055,00 |
| 30.11.2020 | 124,00 | 124,70 | 122,00 | 122,00 | -2,09% | 56.479,00 |
| 27.11.2020 | 122,40 | 124,70 | 122,30 | 124,60 | 1,80% | 25.227,00 |
| 26.11.2020 | 124,00 | 124,00 | 122,10 | 122,40 | -1,05% | 26.716,00 |
| 25.11.2020 | 124,20 | 124,60 | 122,70 | 123,70 | 0,41% | 24.436,00 |
| 24.11.2020 | 124,00 | 124,10 | 122,30 | 123,20 | -0,16% | 27.417,00 |
| 23.11.2020 | 123,00 | 126,30 | 122,90 | 123,40 | 1,06% | 33.344,00 |
| 20.11.2020 | 122,50 | 123,30 | 122,00 | 122,10 | -0,57% | 12.123,00 |
| 19.11.2020 | 122,80 | 123,70 | 122,00 | 122,80 | -0,41% | 18.156,00 |
| 18.11.2020 | 121,60 | 123,30 | 121,40 | 123,30 | 0,90% | 25.726,00 |
| 17.11.2020 | 123,10 | 123,20 | 121,20 | 122,20 | -0,73% | 17.354,00 |
| 16.11.2020 | 120,10 | 124,80 | 119,60 | 123,10 | 3,45% | 30.122,00 |
| 13.11.2020 | 118,00 | 119,00 | 117,60 | 119,00 | 0,76% | 13.635,00 |
| 12.11.2020 | 118,60 | 119,80 | 117,90 | 118,10 | -0,51% | 25.873,00 |
| 11.11.2020 | 117,30 | 119,20 | 117,10 | 118,70 | -0,59% | 22.667,00 |
| 10.11.2020 | 116,10 | 119,70 | 116,10 | 119,40 | 2,67% | 33.392,00 |
| 09.11.2020 | 112,50 | 117,60 | 112,20 | 116,30 | 4,77% | 35.495,00 |
| 06.11.2020 | 111,80 | 113,00 | 110,60 | 111,00 | -0,80% | 15.700,00 |
| 05.11.2020 | 111,10 | 112,70 | 110,70 | 111,90 | 1,36% | 16.888,00 |
| 04.11.2020 | 109,10 | 111,00 | 108,10 | 110,40 | 0,82% | 18.215,00 |
| 03.11.2020 | 108,10 | 109,80 | 108,00 | 109,50 | 1,96% | 17.254,00 |
| 02.11.2020 | 106,60 | 107,40 | 105,80 | 107,40 | 1,70% | 17.412,00 |
| 30.10.2020 | 105,20 | 106,10 | 104,80 | 105,60 | -0,28% | 23.311,00 |
| 29.10.2020 | 105,20 | 106,90 | 103,90 | 105,90 | 0,47% | 30.627,00 |
| 28.10.2020 | 107,50 | 107,50 | 104,70 | 105,40 | -2,41% | 43.244,00 |
| 27.10.2020 | 110,30 | 110,30 | 108,00 | 108,00 | -1,55% | 25.257,00 |
| 26.10.2020 | 111,40 | 112,40 | 109,70 | 109,70 | -2,75% | 21.036,00 |
| 23.10.2020 | 110,60 | 113,10 | 110,60 | 112,80 | 1,99% | 20.586,00 |
| 22.10.2020 | 110,40 | 110,90 | 109,10 | 110,60 | 0,18% | 24.753,00 |
| 21.10.2020 | 113,10 | 113,20 | 110,40 | 110,40 | -2,21% | 24.733,00 |
| 20.10.2020 | 111,70 | 114,10 | 111,30 | 112,90 | 1,35% | 21.833,00 |
| 19.10.2020 | 111,50 | 112,70 | 111,00 | 111,40 | 0,18% | 11.681,00 |
| 16.10.2020 | 112,00 | 112,20 | 111,00 | 111,20 | -0,36% | 38.758,00 |
| 15.10.2020 | 112,00 | 112,10 | 111,00 | 111,60 | -0,53% | 32.635,00 |
| 14.10.2020 | 112,10 | 113,20 | 111,80 | 112,20 | 0,09% | 23.759,00 |
| 13.10.2020 | 113,80 | 114,00 | 111,90 | 112,10 | -1,67% | 23.729,00 |
| 12.10.2020 | 114,30 | 115,20 | 113,80 | 114,00 | -0,35% | 20.160,00 |
| 09.10.2020 | 114,40 | 115,60 | 114,20 | 114,40 | -0,35% | 11.775,00 |
| 08.10.2020 | 113,10 | 115,50 | 113,10 | 114,80 | 1,41% | 23.142,00 |
| 07.10.2020 | 114,60 | 114,70 | 113,20 | 113,20 | -0,88% | 19.874,00 |
| 06.10.2020 | 112,80 | 114,80 | 112,80 | 114,20 | 1,24% | 32.771,00 |
| 05.10.2020 | 113,40 | 114,20 | 112,60 | 112,80 | 0,45% | 15.642,00 |
| 02.10.2020 | 111,00 | 112,30 | 110,00 | 112,30 | 1,17% | 17.994,00 |
| 01.10.2020 | 111,20 | 112,10 | 110,50 | 111,00 | 0,27% | 24.367,00 |
| 30.09.2020 | 110,10 | 111,70 | 110,00 | 110,70 | 0,54% | 31.675,00 |
| 29.09.2020 | 112,50 | 112,80 | 110,10 | 110,10 | -2,31% | 26.107,00 |
| 28.09.2020 | 112,00 | 113,50 | 111,00 | 112,70 | 2,45% | 39.166,00 |
| 25.09.2020 | 111,90 | 112,00 | 109,40 | 110,00 | -1,61% | 41.396,00 |
| 24.09.2020 | 112,00 | 113,30 | 111,60 | 111,80 | -0,53% | 25.735,00 |
| 23.09.2020 | 114,50 | 114,50 | 112,40 | 112,40 | -0,97% | 17.280,00 |
| 22.09.2020 | 114,80 | 115,00 | 113,50 | 113,50 | -0,44% | 16.695,00 |
| 21.09.2020 | 116,40 | 116,40 | 113,20 | 114,00 | -2,40% | 35.575,00 |
| 18.09.2020 | 117,40 | 117,40 | 115,60 | 116,80 | -0,34% | 61.655,00 |
| 17.09.2020 | 115,00 | 117,60 | 114,30 | 117,20 | 0,69% | 38.315,00 |
| 16.09.2020 | 116,70 | 116,90 | 115,30 | 116,40 | -0,43% | 33.149,00 |
| 15.09.2020 | 116,90 | 117,20 | 116,00 | 116,90 | 0,00% | 23.661,00 |
| 14.09.2020 | 118,10 | 118,60 | 116,30 | 116,90 | -0,60% | 21.520,00 |
| 11.09.2020 | 117,60 | 117,80 | 116,40 | 117,60 | 0,17% | 17.374,00 |
| 10.09.2020 | 118,10 | 118,70 | 117,10 | 117,40 | -0,84% | 9.661,00 |
| 09.09.2020 | 116,80 | 118,60 | 116,40 | 118,40 | 1,37% | 17.173,00 |
| 08.09.2020 | 118,60 | 118,60 | 116,30 | 116,80 | -0,85% | 19.205,00 |
| 07.09.2020 | 117,90 | 118,40 | 117,10 | 117,80 | 0,77% | 11.883,00 |
| 04.09.2020 | 119,00 | 119,80 | 116,60 | 116,90 | -1,76% | 26.434,00 |
| 03.09.2020 | 120,70 | 121,80 | 118,80 | 119,00 | -1,00% | 23.419,00 |
| 02.09.2020 | 119,60 | 120,50 | 119,30 | 120,20 | 0,92% | 21.330,00 |
| 01.09.2020 | 120,00 | 120,00 | 118,00 | 119,10 | 0,00% | 31.951,00 |
| 31.08.2020 | 122,00 | 122,00 | 118,90 | 119,10 | -1,81% | 30.685,00 |
| 28.08.2020 | 124,90 | 126,50 | 121,20 | 121,30 | -2,65% | 26.994,00 |
| 27.08.2020 | 126,30 | 126,80 | 124,60 | 124,60 | -1,35% | 22.456,00 |