3,816€
-0,16%
Echtzeit-Aktienkurs Koninklijke BAM Groep N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke BAM Groep N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 3,84 | 3,93 | 3,72 | 3,76 | -1,73% | - |
| 17.04.2024 | 3,78 | 3,85 | 3,75 | 3,82 | 1,16% | 943.988,00 |
| 16.04.2024 | 3,75 | 3,80 | 3,70 | 3,78 | -0,42% | 918.061,00 |
| 15.04.2024 | 3,84 | 3,86 | 3,78 | 3,79 | -0,84% | 1.030.840,00 |
| 12.04.2024 | 3,78 | 3,90 | 3,76 | 3,83 | -2,99% | 1.690.378,00 |
| 11.04.2024 | 3,96 | 4,00 | 3,89 | 3,94 | -0,50% | 1.298.672,00 |
| 10.04.2024 | 3,99 | 4,01 | 3,88 | 3,96 | -0,50% | 1.800.107,00 |
| 09.04.2024 | 4,05 | 4,08 | 3,96 | 3,98 | -1,73% | 2.003.951,00 |
| 08.04.2024 | 3,99 | 4,09 | 3,97 | 4,05 | 1,81% | 1.845.518,00 |
| 05.04.2024 | 3,86 | 3,98 | 3,84 | 3,98 | 2,10% | 1.509.210,00 |
| 04.04.2024 | 3,66 | 4,04 | 3,66 | 3,90 | 10,23% | 5.368.756,00 |
| 03.04.2024 | 3,48 | 3,54 | 3,45 | 3,54 | 2,20% | 836.789,00 |
| 02.04.2024 | 3,51 | 3,52 | 3,46 | 3,46 | -1,42% | 862.465,00 |
| 28.03.2024 | 3,53 | 3,54 | 3,48 | 3,51 | -0,51% | 1.118.392,00 |
| 27.03.2024 | 3,46 | 3,54 | 3,45 | 3,53 | 2,38% | 858.766,00 |
| 26.03.2024 | 3,41 | 3,46 | 3,39 | 3,45 | 1,23% | 791.846,00 |
| 25.03.2024 | 3,33 | 3,41 | 3,25 | 3,41 | 2,47% | 1.139.892,00 |
| 22.03.2024 | 3,37 | 3,38 | 3,31 | 3,32 | -1,31% | 1.041.758,00 |
| 21.03.2024 | 3,41 | 3,43 | 3,36 | 3,37 | -0,53% | 1.083.800,00 |
| 20.03.2024 | 3,41 | 3,41 | 3,35 | 3,39 | -1,05% | 702.870,00 |
| 19.03.2024 | 3,41 | 3,43 | 3,34 | 3,42 | 0,47% | 882.873,00 |
| 18.03.2024 | 3,45 | 3,49 | 3,39 | 3,41 | -1,28% | 930.565,00 |
| 15.03.2024 | 3,40 | 3,48 | 3,40 | 3,45 | 1,71% | 1.561.869,00 |
| 14.03.2024 | 3,43 | 3,44 | 3,37 | 3,39 | -0,59% | 1.082.585,00 |
| 13.03.2024 | 3,42 | 3,43 | 3,40 | 3,41 | 0,29% | 457.830,00 |
| 12.03.2024 | 3,42 | 3,44 | 3,37 | 3,40 | -0,12% | 1.100.440,00 |
| 11.03.2024 | 3,39 | 3,41 | 3,37 | 3,41 | -0,29% | 793.957,00 |
| 08.03.2024 | 3,45 | 3,47 | 3,40 | 3,42 | -0,35% | 1.269.274,00 |
| 07.03.2024 | 3,35 | 3,44 | 3,33 | 3,43 | 2,51% | 2.234.288,00 |
| 06.03.2024 | 3,29 | 3,35 | 3,28 | 3,34 | 1,70% | 1.091.946,00 |
| 05.03.2024 | 3,29 | 3,30 | 3,25 | 3,29 | 0,06% | 789.637,00 |
| 04.03.2024 | 3,26 | 3,31 | 3,16 | 3,29 | 0,74% | 1.751.970,00 |
| 01.03.2024 | 3,34 | 3,34 | 3,26 | 3,26 | -1,21% | 1.952.246,00 |
| 29.02.2024 | 3,30 | 3,32 | 3,26 | 3,30 | 0,49% | 2.621.780,00 |
| 28.02.2024 | 3,25 | 3,29 | 3,24 | 3,29 | 0,80% | 1.194.124,00 |
| 27.02.2024 | 3,22 | 3,27 | 3,20 | 3,26 | 1,68% | 2.099.720,00 |
| 26.02.2024 | 3,22 | 3,22 | 3,18 | 3,21 | -0,19% | 1.296.860,00 |
| 23.02.2024 | 3,15 | 3,22 | 3,13 | 3,21 | 2,42% | 2.147.031,00 |
| 22.02.2024 | 3,10 | 3,15 | 3,05 | 3,14 | 2,02% | 1.494.272,00 |
| 21.02.2024 | 3,15 | 3,16 | 2,98 | 3,07 | -1,47% | 2.636.642,00 |
| 20.02.2024 | 3,09 | 3,14 | 3,07 | 3,12 | 0,71% | 1.450.582,00 |
| 19.02.2024 | 3,02 | 3,11 | 3,02 | 3,10 | 2,65% | 1.818.013,00 |
| 16.02.2024 | 3,03 | 3,09 | 2,85 | 3,02 | -0,33% | 3.441.574,00 |
| 15.02.2024 | 2,78 | 3,06 | 2,77 | 3,03 | 18,75% | 12.028.780,00 |
| 14.02.2024 | 2,48 | 2,57 | 2,48 | 2,55 | 2,33% | 1.316.568,00 |
| 13.02.2024 | 2,62 | 2,62 | 2,45 | 2,49 | -4,96% | 1.702.899,00 |
| 12.02.2024 | 2,60 | 2,63 | 2,59 | 2,62 | 1,31% | 694.860,00 |
| 09.02.2024 | 2,62 | 2,63 | 2,57 | 2,59 | -1,07% | 680.376,00 |
| 08.02.2024 | 2,57 | 2,63 | 2,57 | 2,62 | 2,43% | 1.096.955,00 |
| 07.02.2024 | 2,52 | 2,59 | 2,51 | 2,55 | 1,11% | 863.367,00 |
| 06.02.2024 | 2,50 | 2,53 | 2,50 | 2,53 | 1,04% | 590.462,00 |
| 05.02.2024 | 2,50 | 2,53 | 2,47 | 2,50 | -0,16% | 998.041,00 |
| 02.02.2024 | 2,54 | 2,55 | 2,50 | 2,50 | -0,71% | 486.024,00 |
| 01.02.2024 | 2,56 | 2,56 | 2,51 | 2,52 | -1,64% | 670.474,00 |
| 31.01.2024 | 2,57 | 2,57 | 2,54 | 2,56 | 0,00% | 635.210,00 |
| 30.01.2024 | 2,58 | 2,59 | 2,56 | 2,56 | -0,47% | 508.167,00 |
| 29.01.2024 | 2,62 | 2,62 | 2,57 | 2,58 | -1,38% | 566.853,00 |
| 26.01.2024 | 2,60 | 2,63 | 2,59 | 2,61 | 0,00% | 664.314,00 |
| 25.01.2024 | 2,63 | 2,64 | 2,60 | 2,61 | -1,28% | 567.133,00 |
| 24.01.2024 | 2,65 | 2,66 | 2,63 | 2,65 | 0,61% | 1.016.939,00 |
| 23.01.2024 | 2,64 | 2,65 | 2,60 | 2,63 | 0,31% | 700.919,00 |
| 22.01.2024 | 2,59 | 2,64 | 2,58 | 2,62 | 2,02% | 828.328,00 |
| 19.01.2024 | 2,58 | 2,61 | 2,56 | 2,57 | 0,00% | 777.983,00 |
| 18.01.2024 | 2,53 | 2,58 | 2,52 | 2,57 | 1,26% | 694.899,00 |
| 17.01.2024 | 2,54 | 2,54 | 2,51 | 2,54 | -0,94% | 601.016,00 |
| 16.01.2024 | 2,57 | 2,58 | 2,55 | 2,56 | -0,77% | 533.922,00 |
| 15.01.2024 | 2,61 | 2,61 | 2,57 | 2,58 | -1,00% | 724.739,00 |
| 12.01.2024 | 2,54 | 2,64 | 2,54 | 2,61 | 3,16% | 1.534.100,00 |
| 11.01.2024 | 2,55 | 2,56 | 2,53 | 2,53 | -0,24% | 664.311,00 |
| 10.01.2024 | 2,51 | 2,55 | 2,51 | 2,53 | 0,96% | 832.012,00 |
| 09.01.2024 | 2,49 | 2,51 | 2,47 | 2,51 | 0,88% | 861.862,00 |
| 08.01.2024 | 2,46 | 2,49 | 2,44 | 2,49 | 1,30% | 546.713,00 |
| 05.01.2024 | 2,45 | 2,46 | 2,41 | 2,46 | -0,32% | 843.168,00 |
| 04.01.2024 | 2,44 | 2,46 | 2,44 | 2,46 | 1,32% | 639.501,00 |
| 03.01.2024 | 2,47 | 2,48 | 2,42 | 2,43 | -2,17% | 1.097.333,00 |
| 02.01.2024 | 2,44 | 2,49 | 2,43 | 2,49 | 2,81% | 1.016.615,00 |
| 29.12.2023 | 2,46 | 2,46 | 2,42 | 2,42 | -1,31% | 685.805,00 |
| 28.12.2023 | 2,46 | 2,46 | 2,42 | 2,45 | 0,16% | 1.180.760,00 |
| 27.12.2023 | 2,46 | 2,47 | 2,44 | 2,45 | 0,08% | 542.007,00 |
| 22.12.2023 | 2,44 | 2,46 | 2,42 | 2,44 | -0,24% | 447.253,00 |
| 21.12.2023 | 2,46 | 2,46 | 2,41 | 2,45 | -0,89% | 773.568,00 |
| 20.12.2023 | 2,49 | 2,50 | 2,45 | 2,47 | 0,16% | 866.052,00 |
| 19.12.2023 | 2,43 | 2,49 | 2,43 | 2,47 | 1,73% | 1.155.856,00 |
| 18.12.2023 | 2,47 | 2,49 | 2,42 | 2,43 | -2,73% | 1.056.725,00 |
| 15.12.2023 | 2,50 | 2,50 | 2,48 | 2,49 | 0,73% | 1.042.298,00 |
| 14.12.2023 | 2,49 | 2,51 | 2,46 | 2,48 | 0,90% | 1.273.029,00 |
| 13.12.2023 | 2,48 | 2,49 | 2,45 | 2,45 | -0,81% | 874.653,00 |
| 12.12.2023 | 2,50 | 2,50 | 2,46 | 2,47 | -1,28% | 940.968,00 |
| 11.12.2023 | 2,54 | 2,54 | 2,48 | 2,51 | -1,26% | 728.576,00 |
| 08.12.2023 | 2,55 | 2,56 | 2,52 | 2,54 | -0,39% | 631.683,00 |
| 07.12.2023 | 2,52 | 2,55 | 2,50 | 2,55 | 0,63% | 957.598,00 |
| 06.12.2023 | 2,53 | 2,55 | 2,51 | 2,53 | -0,08% | 1.355.128,00 |
| 05.12.2023 | 2,53 | 2,54 | 2,51 | 2,53 | -0,55% | 1.565.572,00 |
| 04.12.2023 | 2,58 | 2,60 | 2,53 | 2,55 | -1,24% | 1.097.310,00 |
| 01.12.2023 | 2,55 | 2,59 | 2,53 | 2,58 | 2,87% | 1.937.502,00 |
| 30.11.2023 | 2,68 | 2,69 | 2,49 | 2,51 | -5,93% | 2.956.198,00 |
| 29.11.2023 | 2,61 | 2,69 | 2,61 | 2,67 | 1,76% | 1.682.470,00 |
| 28.11.2023 | 2,57 | 2,63 | 2,57 | 2,62 | 1,24% | 1.957.832,00 |
| 27.11.2023 | 2,56 | 2,60 | 2,56 | 2,59 | 0,62% | 723.886,00 |
| 24.11.2023 | 2,59 | 2,60 | 2,55 | 2,57 | -0,77% | 638.693,00 |