Börse:
136,450€
-0,33%
Echtzeit-Aktienkurs Ackermans & Van Haaren Sa
Bid:
135,700€
Ask:
137,200€
Aktienkurse zur Ackermans & Van Haaren Sa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 137,25 | 137,25 | 136,00 | 136,05 | -0,62% | 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 |
| 03.03.2021 | 134,40 | 134,50 | 131,80 | 132,40 | -0,82% | 28.917,00 |
| 02.03.2021 | 134,10 | 135,50 | 133,30 | 133,50 | -0,67% | 19.771,00 |
| 01.03.2021 | 135,00 | 136,10 | 134,10 | 134,40 | 0,60% | 31.490,00 |
| 26.02.2021 | 129,90 | 135,50 | 128,20 | 133,60 | 2,61% | 56.400,00 |
| 25.02.2021 | 129,50 | 130,80 | 129,30 | 130,20 | 0,85% | 22.770,00 |
| 24.02.2021 | 127,30 | 129,40 | 127,30 | 129,10 | 1,33% | 19.421,00 |
| 23.02.2021 | 127,80 | 128,50 | 126,30 | 127,40 | -0,08% | 19.829,00 |
| 22.02.2021 | 127,00 | 127,80 | 126,20 | 127,50 | 0,08% | 11.999,00 |
| 19.02.2021 | 126,40 | 127,50 | 125,90 | 127,40 | 1,03% | 12.321,00 |
| 18.02.2021 | 127,40 | 128,00 | 126,00 | 126,10 | -1,02% | 20.807,00 |
| 17.02.2021 | 128,30 | 128,70 | 127,00 | 127,40 | -0,70% | 28.679,00 |
| 16.02.2021 | 129,50 | 129,90 | 128,20 | 128,30 | -0,93% | 16.589,00 |
| 15.02.2021 | 129,80 | 129,80 | 129,00 | 129,50 | 0,31% | 11.593,00 |
| 12.02.2021 | 129,50 | 130,00 | 128,40 | 129,10 | -0,31% | 18.259,00 |
| 11.02.2021 | 129,10 | 130,10 | 128,70 | 129,50 | 0,39% | 15.619,00 |
| 10.02.2021 | 129,10 | 129,10 | 128,10 | 129,00 | -0,08% | 17.523,00 |
| 09.02.2021 | 130,50 | 130,50 | 128,10 | 129,10 | -0,92% | 23.524,00 |
| 08.02.2021 | 130,50 | 130,70 | 128,80 | 130,30 | 0,39% | 22.995,00 |
| 05.02.2021 | 128,50 | 130,60 | 128,40 | 129,80 | 1,25% | 28.135,00 |
| 04.02.2021 | 128,40 | 128,90 | 127,60 | 128,20 | -0,08% | 23.460,00 |
| 03.02.2021 | 129,70 | 130,30 | 128,00 | 128,30 | -0,54% | 21.538,00 |
| 02.02.2021 | 128,20 | 129,10 | 127,70 | 129,00 | 1,18% | 22.064,00 |
| 01.02.2021 | 127,30 | 127,80 | 126,30 | 127,50 | 1,03% | 14.527,00 |
| 29.01.2021 | 126,60 | 127,20 | 125,70 | 126,20 | -1,33% | 22.235,00 |
| 28.01.2021 | 126,00 | 127,90 | 124,80 | 127,90 | 0,87% | 28.476,00 |
| 27.01.2021 | 128,50 | 128,90 | 126,20 | 126,80 | -1,48% | 27.997,00 |
| 26.01.2021 | 128,90 | 129,20 | 128,10 | 128,70 | 0,00% | 13.695,00 |
| 25.01.2021 | 131,50 | 131,80 | 128,20 | 128,70 | -1,83% | 29.048,00 |
| 22.01.2021 | 131,90 | 131,90 | 130,10 | 131,10 | -0,30% | 14.990,00 |
| 21.01.2021 | 131,90 | 132,40 | 131,20 | 131,50 | 0,15% | 20.408,00 |
| 20.01.2021 | 130,90 | 131,60 | 130,50 | 131,30 | 0,77% | 15.674,00 |
| 19.01.2021 | 130,90 | 131,40 | 130,00 | 130,30 | 0,08% | 17.961,00 |
| 18.01.2021 | 129,70 | 130,30 | 128,70 | 130,20 | 0,54% | 17.594,00 |
| 15.01.2021 | 130,40 | 132,00 | 129,10 | 129,50 | -0,77% | 31.273,00 |
| 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 |