Börse:
135,700€
-1,38%
Echtzeit-Aktienkurs Ackermans & Van Haaren Sa
Bid:
135,700€
Ask:
135,700€
Aktienkurse zur Ackermans & Van Haaren Sa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 136,80 | 136,80 | 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% | - |
| 01.03.2021 | 135,40 | 136,05 | 134,00 | 134,70 | 0,45% | - |
| 26.02.2021 | 128,65 | 135,30 | 128,10 | 134,10 | 3,15% | - |
| 25.02.2021 | 129,65 | 130,85 | 129,05 | 130,00 | 0,70% | - |
| 24.02.2021 | 127,05 | 129,45 | 127,00 | 129,10 | 1,65% | - |
| 23.02.2021 | 127,45 | 128,50 | 126,40 | 127,00 | -0,43% | - |
| 22.02.2021 | 126,95 | 127,75 | 126,25 | 127,55 | 1,07% | - |
| 19.02.2021 | 126,75 | 127,45 | 126,00 | 126,20 | -0,08% | - |
| 18.02.2021 | 127,30 | 127,90 | 125,95 | 126,30 | -1,17% | - |
| 17.02.2021 | 128,15 | 128,70 | 126,95 | 127,80 | -0,43% | - |
| 16.02.2021 | 129,45 | 129,75 | 128,20 | 128,35 | -0,58% | - |
| 15.02.2021 | 129,65 | 129,75 | 129,10 | 129,10 | -0,08% | - |
| 12.02.2021 | 129,30 | 130,05 | 128,35 | 129,20 | -0,19% | - |
| 11.02.2021 | 128,80 | 130,20 | 128,70 | 129,45 | 0,66% | - |
| 10.02.2021 | 129,35 | 129,35 | 128,10 | 128,60 | -0,19% | - |
| 09.02.2021 | 130,15 | 130,50 | 128,10 | 128,85 | -1,34% | - |
| 08.02.2021 | 130,45 | 130,65 | 128,75 | 130,60 | 1,87% | - |
| 05.02.2021 | 128,20 | 128,20 | 128,20 | 128,20 | 0,55% | - |
| 04.02.2021 | 127,70 | 127,70 | 127,50 | 127,50 | -0,78% | - |
| 03.02.2021 | 128,90 | 128,90 | 128,50 | 128,50 | 0,47% | - |
| 02.02.2021 | 127,90 | 128,20 | 127,90 | 127,90 | 0,79% | - |
| 01.02.2021 | 126,20 | 126,90 | 126,20 | 126,90 | 0,40% | - |
| 29.01.2021 | 125,70 | 126,40 | 125,70 | 126,40 | 0,24% | - |
| 28.01.2021 | 124,90 | 126,10 | 124,60 | 126,10 | -0,24% | - |
| 27.01.2021 | 128,20 | 128,40 | 126,40 | 126,40 | -1,63% | - |
| 26.01.2021 | 127,60 | 128,50 | 127,60 | 128,50 | 0,08% | - |
| 25.01.2021 | 131,20 | 131,20 | 128,40 | 128,40 | -1,46% | - |
| 22.01.2021 | 130,30 | 130,30 | 130,30 | 130,30 | -0,46% | - |
| 21.01.2021 | 130,90 | 130,90 | 130,90 | 130,90 | 0,46% | - |
| 20.01.2021 | 130,30 | 130,30 | 130,30 | 130,30 | 0,31% | - |
| 19.01.2021 | 129,90 | 129,90 | 129,90 | 129,90 | 1,17% | - |
| 18.01.2021 | 128,40 | 128,40 | 128,40 | 128,40 | -1,76% | - |
| 15.01.2021 | 129,30 | 130,70 | 129,30 | 130,70 | 1,40% | - |
| 14.01.2021 | 128,20 | 128,90 | 128,20 | 128,90 | -0,08% | - |
| 13.01.2021 | 129,00 | 129,00 | 129,00 | 129,00 | 0,86% | - |
| 12.01.2021 | 127,60 | 128,20 | 127,60 | 127,90 | -0,39% | - |
| 11.01.2021 | 127,30 | 128,40 | 127,30 | 128,40 | -0,23% | - |
| 08.01.2021 | 129,00 | 129,00 | 128,50 | 128,70 | 0,23% | - |
| 07.01.2021 | 128,40 | 128,40 | 128,40 | 128,40 | -0,16% | - |
| 06.01.2021 | 127,00 | 128,60 | 127,00 | 128,60 | 2,06% | - |
| 05.01.2021 | 126,00 | 126,00 | 126,00 | 126,00 | 2,27% | - |
| 04.01.2021 | 123,20 | 123,20 | 123,20 | 123,20 | -1,12% | - |
| 30.12.2020 | 123,10 | 124,60 | 123,10 | 124,60 | 0,24% | - |
| 29.12.2020 | 124,40 | 124,40 | 124,30 | 124,30 | 0,24% | - |
| 28.12.2020 | 123,90 | 124,00 | 123,40 | 124,00 | 3,77% | - |
| 23.12.2020 | 119,50 | 119,50 | 119,50 | 119,50 | 0,50% | - |
| 22.12.2020 | 118,90 | 118,90 | 118,90 | 118,90 | 0,76% | - |
| 21.12.2020 | 117,10 | 118,00 | 117,10 | 118,00 | -1,67% | - |
| 18.12.2020 | 120,00 | 120,00 | 120,00 | 120,00 | 0,67% | - |
| 17.12.2020 | 119,20 | 119,20 | 119,20 | 119,20 | 0,17% | - |
| 16.12.2020 | 119,00 | 119,00 | 119,00 | 119,00 | 0,51% | - |
| 15.12.2020 | 118,40 | 118,40 | 118,40 | 118,40 | -0,08% | - |
| 14.12.2020 | 118,50 | 118,50 | 118,50 | 118,50 | -1,09% | - |
| 11.12.2020 | 119,80 | 119,80 | 119,80 | 119,80 | -0,42% | - |
| 10.12.2020 | 120,70 | 120,70 | 120,30 | 120,30 | -0,82% | - |
| 09.12.2020 | 123,20 | 123,20 | 121,30 | 121,30 | -1,62% | - |
| 08.12.2020 | 123,30 | 123,30 | 123,30 | 123,30 | -0,64% | - |
| 07.12.2020 | 123,70 | 124,10 | 123,70 | 124,10 | 0,32% | - |
| 04.12.2020 | 123,70 | 123,70 | 123,70 | 123,70 | 0,08% | - |
| 03.12.2020 | 123,60 | 123,60 | 123,60 | 123,60 | 1,39% | - |
| 02.12.2020 | 121,90 | 121,90 | 121,90 | 121,90 | -0,16% | - |
| 01.12.2020 | 122,10 | 122,10 | 122,10 | 122,10 | -0,65% | - |
| 30.11.2020 | 122,90 | 122,90 | 122,90 | 122,90 | 0,41% | - |
| 27.11.2020 | 122,40 | 122,40 | 122,40 | 122,40 | -0,49% | - |
| 26.11.2020 | 123,00 | 123,00 | 123,00 | 123,00 | -0,24% | - |
| 25.11.2020 | 123,10 | 123,30 | 123,10 | 123,30 | -0,32% | - |
| 24.11.2020 | 123,70 | 123,70 | 123,70 | 123,70 | 1,31% | - |
| 23.11.2020 | 122,10 | 122,10 | 122,10 | 122,10 | 0,08% | - |
| 20.11.2020 | 122,70 | 122,70 | 122,00 | 122,00 | -1,05% | - |
| 19.11.2020 | 122,00 | 123,30 | 122,00 | 123,30 | 1,57% | - |
| 18.11.2020 | 120,90 | 121,70 | 120,90 | 121,40 | -0,49% | - |
| 17.11.2020 | 122,60 | 122,60 | 122,00 | 122,00 | -0,97% | - |
| 16.11.2020 | 119,10 | 123,50 | 119,10 | 123,20 | 4,76% | - |
| 13.11.2020 | 117,40 | 117,60 | 117,40 | 117,60 | -1,01% | - |