Börse:
Echtzeit-Aktienkurs Ackermans & Van Haaren Sa
Bid:
Ask:
Aktienkurse zur Ackermans & Van Haaren Sa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 143,45 | 144,20 | 142,45 | 143,10 | 0,42% | - |
| 21.07.2021 | 140,90 | 143,40 | 140,35 | 142,50 | 1,35% | - |
| 20.07.2021 | 140,55 | 141,35 | 139,25 | 140,60 | 0,50% | - |
| 19.07.2021 | 141,85 | 142,40 | 139,25 | 139,90 | -1,62% | - |
| 16.07.2021 | 142,85 | 143,85 | 142,10 | 142,20 | -0,49% | - |
| 15.07.2021 | 143,50 | 144,65 | 142,50 | 142,90 | -0,83% | - |
| 14.07.2021 | 143,35 | 144,15 | 142,40 | 144,10 | 0,31% | - |
| 13.07.2021 | 142,70 | 143,75 | 142,00 | 143,65 | 0,63% | - |
| 12.07.2021 | 142,15 | 143,05 | 141,45 | 142,75 | 0,46% | - |
| 09.07.2021 | 141,65 | 142,25 | 141,05 | 142,10 | 0,71% | - |
| 08.07.2021 | 144,60 | 145,00 | 140,85 | 141,10 | -2,72% | - |
| 07.07.2021 | 144,85 | 146,50 | 144,65 | 145,05 | 0,21% | - |
| 06.07.2021 | 144,75 | 145,15 | 144,25 | 144,75 | -0,03% | - |
| 05.07.2021 | 144,10 | 145,25 | 143,55 | 144,80 | 0,42% | - |
| 02.07.2021 | 145,20 | 147,05 | 143,95 | 144,20 | -0,45% | - |
| 01.07.2021 | 142,55 | 144,90 | 142,50 | 144,85 | 1,79% | - |
| 30.06.2021 | 142,65 | 143,10 | 141,25 | 142,30 | -0,21% | - |
| 29.06.2021 | 142,80 | 143,40 | 142,35 | 142,60 | 0,07% | - |
| 28.06.2021 | 141,90 | 144,70 | 141,90 | 142,50 | 0,53% | - |
| 25.06.2021 | 143,45 | 143,55 | 141,35 | 141,75 | -1,12% | - |
| 24.06.2021 | 142,60 | 143,65 | 141,85 | 143,35 | 1,16% | - |
| 23.06.2021 | 141,70 | 142,45 | 140,65 | 141,70 | 0,18% | - |
| 22.06.2021 | 138,10 | 141,80 | 137,60 | 141,45 | 2,91% | - |
| 21.06.2021 | 131,15 | 137,90 | 131,05 | 137,45 | 4,33% | - |
| 18.06.2021 | 135,10 | 135,25 | 131,75 | 131,75 | -2,26% | - |
| 17.06.2021 | 135,70 | 135,85 | 134,20 | 134,80 | -0,88% | - |
| 16.06.2021 | 136,05 | 136,65 | 134,90 | 136,00 | -0,15% | - |
| 15.06.2021 | 135,15 | 136,55 | 134,65 | 136,20 | 1,26% | - |
| 14.06.2021 | 134,85 | 135,15 | 133,90 | 134,50 | 0,15% | - |
| 11.06.2021 | 134,20 | 134,85 | 133,30 | 134,30 | 0,49% | - |
| 10.06.2021 | 134,40 | 134,70 | 133,50 | 133,65 | -0,15% | - |
| 09.06.2021 | 134,65 | 135,10 | 133,30 | 133,85 | -0,63% | - |
| 08.06.2021 | 134,20 | 134,85 | 133,85 | 134,70 | 0,90% | - |
| 07.06.2021 | 132,80 | 134,35 | 132,80 | 133,50 | 0,30% | - |
| 04.06.2021 | 132,55 | 133,85 | 132,45 | 133,10 | 0,76% | - |
| 03.06.2021 | 132,75 | 132,90 | 131,80 | 132,10 | -0,15% | - |
| 02.06.2021 | 132,85 | 133,30 | 132,15 | 132,30 | 0,23% | - |
| 01.06.2021 | 132,75 | 133,45 | 132,00 | 132,00 | -0,53% | - |
| 31.05.2021 | 132,70 | 133,30 | 132,10 | 132,70 | -0,08% | - |
| 28.05.2021 | 132,75 | 133,60 | 132,50 | 132,80 | 0,53% | - |
| 27.05.2021 | 132,25 | 132,85 | 131,60 | 132,10 | -1,71% | - |
| 26.05.2021 | 135,10 | 135,40 | 134,25 | 134,40 | -0,52% | - |
| 25.05.2021 | 136,60 | 136,80 | 134,75 | 135,10 | 0,07% | - |
| 21.05.2021 | 135,55 | 136,55 | 135,00 | 135,00 | 0,52% | - |
| 20.05.2021 | 134,70 | 137,50 | 134,25 | 134,30 | 0,98% | - |
| 19.05.2021 | 134,40 | 135,70 | 133,00 | 133,00 | -1,70% | - |
| 18.05.2021 | 135,90 | 136,55 | 134,90 | 135,30 | 0,07% | - |
| 17.05.2021 | 136,75 | 137,00 | 135,15 | 135,20 | -0,52% | - |
| 14.05.2021 | 135,90 | 136,45 | 135,30 | 135,90 | 1,80% | - |
| 13.05.2021 | 133,00 | 135,45 | 132,70 | 133,50 | -0,07% | - |
| 12.05.2021 | 132,35 | 134,55 | 132,35 | 133,60 | 1,29% | - |
| 11.05.2021 | 132,35 | 133,45 | 131,65 | 131,90 | -1,42% | - |
| 10.05.2021 | 133,65 | 134,35 | 133,00 | 133,80 | 0,98% | - |
| 07.05.2021 | 133,50 | 133,65 | 132,50 | 132,50 | 0,23% | - |
| 06.05.2021 | 133,40 | 133,60 | 132,20 | 132,20 | -0,23% | - |
| 05.05.2021 | 133,25 | 133,50 | 132,50 | 132,50 | 0,00% | - |
| 04.05.2021 | 133,05 | 133,50 | 131,95 | 132,50 | 0,00% | - |
| 03.05.2021 | 133,30 | 133,70 | 132,20 | 132,50 | -0,60% | - |
| 30.04.2021 | 134,65 | 135,00 | 132,80 | 133,30 | -0,82% | - |
| 29.04.2021 | 134,65 | 135,55 | 134,30 | 134,40 | -0,07% | - |
| 28.04.2021 | 133,25 | 135,05 | 133,10 | 134,50 | 1,66% | - |
| 27.04.2021 | 133,25 | 133,40 | 132,30 | 132,30 | -0,68% | - |
| 26.04.2021 | 132,00 | 133,75 | 131,70 | 133,20 | 1,45% | - |
| 23.04.2021 | 130,95 | 132,35 | 130,75 | 131,30 | 0,38% | - |
| 22.04.2021 | 132,15 | 132,25 | 130,50 | 130,80 | -0,30% | - |
| 21.04.2021 | 131,70 | 132,15 | 130,85 | 131,20 | -0,15% | - |
| 20.04.2021 | 134,05 | 134,05 | 131,25 | 131,40 | -1,20% | - |
| 19.04.2021 | 133,25 | 134,00 | 133,00 | 133,00 | 0,15% | - |
| 16.04.2021 | 132,55 | 133,80 | 132,25 | 132,80 | 0,08% | - |
| 15.04.2021 | 133,35 | 133,55 | 132,15 | 132,70 | -0,30% | - |
| 14.04.2021 | 134,20 | 134,80 | 132,45 | 133,10 | -0,52% | - |
| 13.04.2021 | 135,90 | 135,95 | 133,60 | 133,80 | -1,62% | - |
| 12.04.2021 | 135,20 | 136,70 | 135,20 | 136,00 | 0,22% | 50,00 |
| 09.04.2021 | 136,95 | 137,25 | 135,70 | 135,70 | -1,02% | - |
| 08.04.2021 | 137,85 | 137,85 | 136,15 | 137,10 | 0,00% | - |
| 07.04.2021 | 137,45 | 138,05 | 137,05 | 137,10 | -0,33% | - |
| 06.04.2021 | 138,10 | 138,40 | 136,95 | 137,55 | 1,14% | - |
| 01.04.2021 | 135,95 | 137,45 | 134,90 | 136,00 | -0,51% | - |
| 31.03.2021 | 135,55 | 137,30 | 135,40 | 136,70 | 0,66% | - |
| 30.03.2021 | 134,50 | 136,55 | 134,35 | 135,80 | 1,49% | - |
| 29.03.2021 | 133,45 | 134,70 | 133,30 | 133,80 | 0,75% | - |
| 26.03.2021 | 133,75 | 134,05 | 132,00 | 132,80 | 0,91% | - |
| 25.03.2021 | 134,05 | 134,15 | 131,45 | 131,60 | -1,72% | - |
| 24.03.2021 | 133,80 | 134,65 | 132,85 | 133,90 | -0,07% | - |
| 23.03.2021 | 134,15 | 134,95 | 132,85 | 134,00 | 0,22% | - |
| 22.03.2021 | 133,60 | 135,05 | 132,50 | 133,70 | 0,19% | - |
| 19.03.2021 | 134,05 | 135,00 | 133,25 | 133,45 | -0,48% | - |
| 18.03.2021 | 136,65 | 136,95 | 134,05 | 134,10 | -1,32% | - |
| 17.03.2021 | 136,30 | 136,70 | 134,85 | 135,90 | 0,37% | - |
| 16.03.2021 | 135,50 | 136,30 | 135,05 | 135,40 | 0,74% | - |
| 15.03.2021 | 134,45 | 135,60 | 134,00 | 134,40 | 0,07% | - |
| 12.03.2021 | 134,85 | 134,90 | 133,15 | 134,30 | -0,15% | - |
| 11.03.2021 | 136,15 | 136,20 | 133,75 | 134,50 | -0,81% | - |
| 10.03.2021 | 132,95 | 135,90 | 132,80 | 135,60 | 2,07% | - |
| 09.03.2021 | 133,45 | 134,60 | 132,85 | 132,85 | -0,34% | - |
| 08.03.2021 | 133,20 | 135,80 | 133,10 | 133,30 | 0,23% | - |
| 05.03.2021 | 130,80 | 133,95 | 129,75 | 133,00 | 1,76% | - |
| 04.03.2021 | 131,25 | 132,50 | 130,05 | 130,70 | -1,88% | - |
| 03.03.2021 | 134,15 | 134,50 | 131,60 | 133,20 | -0,30% | - |
| 02.03.2021 | 133,90 | 135,40 | 133,25 | 133,60 | -0,82% | - |