Börse:
130,600€
1,32%
Echtzeit-Aktienkurs Ackermans & van Haaren N.V.
Bid:
130,300€
Ask:
130,900€
Aktienkurse zur Ackermans & van Haaren N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 129,55 | 131,90 | 129,25 | 130,30 | 1,09% | - |
| 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% | - |
| 12.11.2020 | 118,30 | 118,80 | 118,30 | 118,80 | 0,34% | - |
| 11.11.2020 | 119,10 | 119,10 | 118,40 | 118,40 | 3,23% | - |
| 10.11.2020 | 114,70 | 114,70 | 114,70 | 114,70 | 2,41% | - |
| 09.11.2020 | 112,00 | 112,00 | 112,00 | 112,00 | 0,81% | - |
| 06.11.2020 | 111,50 | 111,50 | 111,10 | 111,10 | -0,36% | - |
| 05.11.2020 | 110,60 | 111,50 | 110,60 | 111,50 | 2,76% | - |
| 04.11.2020 | 108,50 | 108,50 | 108,50 | 108,50 | 0,93% | - |
| 03.11.2020 | 107,50 | 107,50 | 107,50 | 107,50 | 0,84% | - |
| 02.11.2020 | 104,80 | 106,80 | 104,80 | 106,60 | 2,01% | - |
| 30.10.2020 | 104,50 | 104,50 | 104,50 | 104,50 | -0,95% | - |
| 29.10.2020 | 105,50 | 105,50 | 105,50 | 105,50 | 0,29% | - |
| 28.10.2020 | 106,10 | 106,10 | 105,20 | 105,20 | -4,54% | 20,00 |
| 27.10.2020 | 110,20 | 110,20 | 110,20 | 110,20 | -0,81% | - |
| 26.10.2020 | 111,10 | 111,10 | 111,10 | 111,10 | -0,27% | - |
| 23.10.2020 | 110,20 | 112,20 | 110,20 | 111,40 | 1,09% | - |
| 22.10.2020 | 109,80 | 110,30 | 109,80 | 110,20 | -1,08% | - |
| 21.10.2020 | 113,10 | 113,10 | 111,40 | 111,40 | -1,33% | - |
| 20.10.2020 | 110,10 | 112,90 | 110,10 | 112,90 | 1,16% | - |
| 19.10.2020 | 111,10 | 111,60 | 110,90 | 111,60 | -0,09% | - |
| 16.10.2020 | 111,70 | 111,70 | 111,70 | 111,70 | 0,81% | - |
| 15.10.2020 | 110,80 | 110,80 | 110,80 | 110,80 | -0,98% | - |
| 14.10.2020 | 111,90 | 111,90 | 111,90 | 111,90 | -0,62% | - |
| 13.10.2020 | 113,80 | 113,80 | 112,60 | 112,60 | -1,75% | - |
| 12.10.2020 | 114,60 | 114,60 | 114,60 | 114,60 | 0,17% | - |
| 09.10.2020 | 114,40 | 114,40 | 114,40 | 114,40 | 0,53% | - |
| 08.10.2020 | 113,80 | 113,80 | 113,80 | 113,80 | 0,26% | - |
| 07.10.2020 | 113,50 | 113,50 | 113,50 | 113,50 | 0,89% | - |
| 06.10.2020 | 112,50 | 112,50 | 112,50 | 112,50 | -0,71% | - |
| 05.10.2020 | 112,80 | 113,30 | 112,80 | 113,30 | 1,89% | - |
| 02.10.2020 | 109,80 | 111,20 | 109,80 | 111,20 | 0,27% | - |
| 01.10.2020 | 111,20 | 111,30 | 110,90 | 110,90 | 0,36% | - |
| 30.09.2020 | 109,10 | 110,50 | 109,10 | 110,50 | -1,07% | - |
| 29.09.2020 | 112,60 | 112,60 | 111,60 | 111,70 | 0,09% | - |
| 28.09.2020 | 111,10 | 111,60 | 111,10 | 111,60 | 0,18% | - |
| 25.09.2020 | 111,40 | 111,40 | 111,40 | 111,40 | 0,72% | - |
| 24.09.2020 | 110,60 | 110,60 | 110,60 | 110,60 | -2,73% | - |
| 23.09.2020 | 113,70 | 113,70 | 113,70 | 113,70 | -0,26% | - |
| 22.09.2020 | 114,00 | 114,00 | 114,00 | 114,00 | -1,13% | - |
| 21.09.2020 | 115,30 | 115,30 | 115,30 | 115,30 | -0,17% | - |
| 18.09.2020 | 116,70 | 116,70 | 115,50 | 115,50 | -1,03% | - |
| 17.09.2020 | 114,30 | 117,00 | 114,30 | 116,70 | 0,17% | - |
| 16.09.2020 | 116,50 | 116,50 | 116,50 | 116,50 | 0,09% | - |
| 15.09.2020 | 116,10 | 116,40 | 115,90 | 116,40 | -0,68% | - |
| 14.09.2020 | 117,50 | 117,90 | 116,70 | 117,20 | 0,77% | - |
| 11.09.2020 | 116,60 | 116,60 | 116,30 | 116,30 | -0,60% | - |
| 10.09.2020 | 118,40 | 118,40 | 117,00 | 117,00 | 0,86% | - |
| 09.09.2020 | 116,00 | 116,00 | 116,00 | 116,00 | -0,26% | - |
| 08.09.2020 | 116,80 | 118,00 | 116,20 | 116,30 | -1,44% | - |
| 07.09.2020 | 116,80 | 118,00 | 116,80 | 118,00 | 1,11% | - |
| 04.09.2020 | 118,50 | 118,60 | 116,70 | 116,70 | -2,59% | - |
| 03.09.2020 | 119,60 | 120,50 | 119,60 | 119,80 | 0,34% | - |
| 02.09.2020 | 119,50 | 119,80 | 119,40 | 119,40 | 0,84% | - |
| 01.09.2020 | 119,40 | 119,40 | 118,10 | 118,40 | -0,84% | - |
| 31.08.2020 | 121,10 | 121,10 | 119,10 | 119,40 | -1,24% | - |
| 28.08.2020 | 125,50 | 126,20 | 120,90 | 120,90 | -2,85% | - |
| 27.08.2020 | 126,15 | 126,80 | 124,05 | 124,45 | -1,23% | - |
| 26.08.2020 | 126,00 | 126,40 | 125,70 | 126,00 | 0,08% | - |
| 25.08.2020 | 126,70 | 127,20 | 124,90 | 125,90 | 7,79% | - |