Börse:
144,850€
-3,30%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
144,100€
Ask:
145,600€
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 147,10 | 147,20 | 144,20 | 145,40 | -2,94% | 37.089,00 |
| 25.11.2021 | 149,50 | 150,10 | 147,40 | 149,80 | 0,67% | 22.546,00 |
| 24.11.2021 | 150,30 | 150,40 | 147,40 | 148,80 | -0,73% | 24.180,00 |
| 23.11.2021 | 148,40 | 152,20 | 146,60 | 149,90 | 2,88% | 40.366,00 |
| 22.11.2021 | 146,00 | 146,90 | 144,70 | 145,70 | -0,14% | 35.466,00 |
| 19.11.2021 | 148,10 | 148,10 | 145,90 | 145,90 | -1,49% | 40.573,00 |
| 18.11.2021 | 151,10 | 151,10 | 147,40 | 148,10 | -2,11% | 38.199,00 |
| 17.11.2021 | 153,00 | 153,10 | 150,60 | 151,30 | -1,11% | 22.907,00 |
| 16.11.2021 | 154,40 | 154,50 | 152,80 | 153,00 | -0,91% | 22.237,00 |
| 15.11.2021 | 153,60 | 154,40 | 153,30 | 154,40 | 0,32% | 15.813,00 |
| 12.11.2021 | 154,40 | 154,80 | 153,30 | 153,90 | -0,45% | 19.627,00 |
| 11.11.2021 | 155,00 | 155,50 | 154,00 | 154,60 | -0,45% | 15.433,00 |
| 10.11.2021 | 156,40 | 156,60 | 155,00 | 155,30 | -0,64% | 16.489,00 |
| 09.11.2021 | 157,50 | 157,50 | 155,30 | 156,30 | -0,64% | 24.990,00 |
| 08.11.2021 | 155,60 | 157,70 | 155,50 | 157,30 | 1,48% | 37.419,00 |
| 05.11.2021 | 154,30 | 156,60 | 154,20 | 155,00 | 0,45% | 39.797,00 |
| 04.11.2021 | 153,40 | 154,40 | 151,20 | 154,30 | 0,98% | 34.655,00 |
| 03.11.2021 | 152,10 | 153,10 | 150,30 | 152,80 | 0,46% | 30.828,00 |
| 02.11.2021 | 150,60 | 152,10 | 150,10 | 152,10 | 1,06% | 42.766,00 |
| 01.11.2021 | 149,00 | 150,50 | 149,00 | 150,50 | 1,21% | 12.452,00 |
| 29.10.2021 | 149,30 | 149,30 | 148,00 | 148,70 | -0,54% | 24.138,00 |
| 28.10.2021 | 149,60 | 149,90 | 148,70 | 149,50 | 0,00% | 14.060,00 |
| 27.10.2021 | 150,40 | 150,50 | 149,30 | 149,50 | -0,53% | 17.491,00 |
| 26.10.2021 | 149,60 | 150,90 | 149,30 | 150,30 | 0,74% | 19.251,00 |
| 25.10.2021 | 150,40 | 150,70 | 148,90 | 149,20 | -0,53% | 22.328,00 |
| 22.10.2021 | 149,60 | 150,30 | 149,10 | 150,00 | 0,54% | 14.124,00 |
| 21.10.2021 | 149,80 | 149,80 | 148,90 | 149,20 | -0,73% | 16.790,00 |
| 20.10.2021 | 150,00 | 150,90 | 149,60 | 150,30 | 0,20% | 16.869,00 |
| 19.10.2021 | 148,80 | 150,00 | 148,20 | 150,00 | 0,94% | 11.073,00 |
| 18.10.2021 | 148,80 | 149,00 | 147,70 | 148,60 | -0,20% | 17.721,00 |
| 15.10.2021 | 149,50 | 149,80 | 148,70 | 148,90 | 0,20% | 25.184,00 |
| 14.10.2021 | 148,40 | 149,90 | 148,30 | 148,60 | 0,54% | 19.614,00 |
| 13.10.2021 | 149,00 | 149,10 | 147,80 | 147,80 | -0,74% | 17.628,00 |
| 12.10.2021 | 146,30 | 149,40 | 146,10 | 148,90 | 0,74% | 32.267,00 |
| 11.10.2021 | 147,50 | 148,00 | 147,00 | 147,80 | 0,00% | 21.712,00 |
| 08.10.2021 | 146,70 | 148,00 | 146,20 | 147,80 | 0,61% | 19.730,00 |
| 07.10.2021 | 146,40 | 147,20 | 146,10 | 146,90 | 1,03% | 17.969,00 |
| 06.10.2021 | 146,60 | 146,60 | 143,70 | 145,40 | -1,49% | 32.120,00 |
| 05.10.2021 | 148,40 | 148,70 | 147,50 | 147,60 | -0,54% | 22.202,00 |
| 04.10.2021 | 148,10 | 149,70 | 148,00 | 148,40 | -0,20% | 17.992,00 |
| 01.10.2021 | 147,90 | 149,10 | 146,30 | 148,70 | -0,13% | 27.487,00 |
| 30.09.2021 | 148,90 | 150,30 | 148,80 | 148,90 | 0,61% | 25.937,00 |
| 29.09.2021 | 149,20 | 150,00 | 148,00 | 148,00 | -0,47% | 27.215,00 |
| 28.09.2021 | 151,20 | 151,20 | 148,50 | 148,70 | -1,59% | 24.351,00 |
| 27.09.2021 | 150,30 | 151,20 | 149,70 | 151,10 | 0,73% | 20.014,00 |
| 24.09.2021 | 150,90 | 150,90 | 149,50 | 150,00 | -0,73% | 23.092,00 |
| 23.09.2021 | 149,70 | 151,70 | 149,70 | 151,10 | 1,00% | 20.496,00 |
| 22.09.2021 | 148,90 | 150,70 | 148,90 | 149,60 | 0,81% | 19.215,00 |
| 21.09.2021 | 148,40 | 149,90 | 147,90 | 148,40 | 0,27% | 15.522,00 |
| 20.09.2021 | 150,20 | 150,20 | 147,00 | 148,00 | -2,25% | 31.604,00 |
| 17.09.2021 | 152,40 | 152,70 | 150,70 | 151,40 | -0,39% | 39.315,00 |
| 16.09.2021 | 152,40 | 153,70 | 151,60 | 152,00 | 0,00% | 22.055,00 |
| 15.09.2021 | 151,80 | 154,10 | 151,80 | 152,00 | 0,00% | 23.473,00 |
| 14.09.2021 | 151,70 | 152,60 | 150,30 | 152,00 | 0,33% | 30.106,00 |
| 13.09.2021 | 151,00 | 151,80 | 150,20 | 151,50 | 0,66% | 17.341,00 |
| 10.09.2021 | 152,40 | 153,10 | 150,20 | 150,50 | -1,12% | 21.563,00 |
| 09.09.2021 | 150,60 | 152,20 | 149,70 | 152,20 | 0,66% | 20.288,00 |
| 08.09.2021 | 152,40 | 152,40 | 150,20 | 151,20 | -0,98% | 15.906,00 |
| 07.09.2021 | 152,90 | 153,10 | 152,30 | 152,70 | -0,20% | 14.582,00 |
| 06.09.2021 | 153,00 | 153,30 | 151,30 | 153,00 | 0,20% | 27.409,00 |
| 03.09.2021 | 153,50 | 154,60 | 152,40 | 152,70 | -0,72% | 21.778,00 |
| 02.09.2021 | 153,40 | 155,60 | 153,30 | 153,80 | 0,26% | 20.966,00 |
| 01.09.2021 | 156,50 | 157,30 | 153,00 | 153,40 | -1,67% | 43.977,00 |
| 31.08.2021 | 149,90 | 158,00 | 149,70 | 156,00 | 4,63% | 64.802,00 |
| 30.08.2021 | 147,80 | 149,20 | 147,60 | 149,10 | 1,08% | 19.992,00 |
| 27.08.2021 | 146,50 | 147,90 | 146,40 | 147,50 | 0,68% | 12.452,00 |
| 26.08.2021 | 145,90 | 146,60 | 145,50 | 146,50 | 0,07% | 17.107,00 |
| 25.08.2021 | 146,70 | 147,10 | 145,90 | 146,40 | -0,41% | 13.841,00 |
| 24.08.2021 | 148,10 | 148,20 | 146,60 | 147,00 | -0,27% | 13.190,00 |
| 23.08.2021 | 148,00 | 148,50 | 147,20 | 147,40 | 0,07% | 13.630,00 |
| 20.08.2021 | 147,50 | 147,70 | 146,60 | 147,30 | -0,27% | 14.564,00 |
| 19.08.2021 | 147,90 | 148,40 | 147,20 | 147,70 | -1,14% | 19.020,00 |
| 18.08.2021 | 148,10 | 149,40 | 148,10 | 149,40 | 0,54% | 14.136,00 |
| 17.08.2021 | 148,10 | 148,90 | 147,70 | 148,60 | 0,07% | 13.265,00 |
| 16.08.2021 | 149,00 | 149,00 | 147,80 | 148,50 | -0,67% | 8.265,00 |
| 13.08.2021 | 149,60 | 149,80 | 148,80 | 149,50 | 0,00% | 9.769,00 |
| 12.08.2021 | 148,50 | 149,80 | 148,40 | 149,50 | 0,54% | 19.863,00 |
| 11.08.2021 | 147,60 | 148,80 | 147,40 | 148,70 | 0,95% | 13.168,00 |
| 10.08.2021 | 147,40 | 148,10 | 147,00 | 147,30 | -0,07% | 13.195,00 |
| 09.08.2021 | 147,10 | 148,00 | 146,80 | 147,40 | 0,00% | 10.210,00 |
| 06.08.2021 | 148,30 | 148,50 | 146,70 | 147,40 | -0,47% | 9.992,00 |
| 05.08.2021 | 147,90 | 148,80 | 147,30 | 148,10 | 0,41% | 13.358,00 |
| 04.08.2021 | 148,00 | 148,60 | 147,20 | 147,50 | 0,00% | 15.161,00 |
| 03.08.2021 | 147,80 | 148,10 | 147,10 | 147,50 | -0,20% | 17.630,00 |
| 02.08.2021 | 146,00 | 148,40 | 146,00 | 147,80 | 1,72% | 34.230,00 |
| 30.07.2021 | 145,80 | 146,50 | 144,90 | 145,30 | -0,68% | 21.967,00 |
| 29.07.2021 | 145,20 | 146,80 | 144,90 | 146,30 | 1,04% | 11.950,00 |
| 28.07.2021 | 143,80 | 145,10 | 143,60 | 144,80 | 0,63% | 22.730,00 |
| 27.07.2021 | 144,20 | 144,20 | 143,30 | 143,90 | -0,21% | 15.090,00 |
| 26.07.2021 | 142,80 | 144,40 | 142,40 | 144,20 | 0,77% | 13.660,00 |
| 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 |