Ackermans & van Haaren NV ACKB
EURONEXT · Belgien · Industriedienstleistungen
€260,60-4,00 (-1,51 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €260,80 | -1,44 % | €262,40 | €262,60 | €259,80 | 18,13K |
| 2026-09-30 | €264,60 | -1,19 % | €268,00 | €269,40 | €264,20 | 23,61K |
| 2026-09-29 | €267,80 | -0,74 % | €269,60 | €270,80 | €266,80 | 28,86K |
| 2026-09-28 | €269,80 | -0,07 % | €270,20 | €273,00 | €269,80 | 22,11K |
| 2026-09-25 | €270,00 | +0,37 % | €270,20 | €272,40 | €268,80 | 20,69K |
| 2026-09-24 | €269,00 | -0,52 % | €269,60 | €271,20 | €268,00 | 20,40K |
| 2026-09-23 | €270,40 | -0,73 % | €272,80 | €273,00 | €268,20 | 32,03K |
| 2026-09-22 | €272,40 | -0,80 % | €274,40 | €276,80 | €272,40 | 31,05K |
| 2026-09-21 | €274,60 | +1,18 % | €273,20 | €277,00 | €272,80 | 18,23K |
| 2026-09-18 | €271,40 | -0,95 % | €274,00 | €274,00 | €271,20 | 82,08K |
| 2026-09-17 | €274,00 | +0,29 % | €273,40 | €276,40 | €273,40 | 21,60K |
| 2026-09-16 | €273,20 | +1,41 % | €270,20 | €274,60 | €270,20 | 23,71K |
| 2026-09-15 | €269,40 | +0,60 % | €266,40 | €270,60 | €264,60 | 26,62K |
| 2026-09-14 | €267,80 | -1,54 % | €270,20 | €270,20 | €267,60 | 23,39K |
| 2026-09-11 | €272,00 | +1,42 % | €268,80 | €273,20 | €268,80 | 21,93K |
| 2026-09-10 | €268,20 | -0,52 % | €268,80 | €270,00 | €266,40 | 24,93K |
| 2026-09-09 | €269,60 | -2,18 % | €274,40 | €275,40 | €268,00 | 28,40K |
| 2026-09-08 | €275,60 | +0,29 % | €272,60 | €275,60 | €271,80 | 24,08K |
| 2026-09-07 | €274,80 | -2,07 % | €276,60 | €277,20 | €274,20 | 33,80K |
| 2026-09-04 | €280,60 | +2,93 % | €275,40 | €281,40 | €274,00 | 34,18K |
| 2026-09-03 | €272,60 | +1,72 % | €267,40 | €273,00 | €266,00 | 36,63K |
| 2026-09-02 | €268,00 | -1,40 % | €271,00 | €272,60 | €268,00 | 25,86K |
| 2026-09-01 | €271,80 | -0,59 % | €273,00 | €273,20 | €268,80 | 26,34K |
| 2026-08-31 | €273,40 | -2,08 % | €276,00 | €276,60 | €268,60 | 46,65K |
| 2026-08-28 | €279,20 | +8,22 % | €272,00 | €280,80 | €272,00 | 63,54K |
| 2026-08-27 | €258,00 | -1,68 % | €262,60 | €262,60 | €257,40 | 27,94K |
| 2026-08-26 | €262,40 | +1,86 % | €260,00 | €264,60 | €260,00 | 34,14K |
| 2026-08-25 | €257,60 | +0,16 % | €257,80 | €259,60 | €257,00 | 25,08K |
| 2026-08-24 | €257,20 | -0,08 % | €257,60 | €259,40 | €257,00 | 23,24K |
| 2026-08-21 | €257,40 | +0,08 % | €257,20 | €259,80 | €256,00 | 42,01K |
| 2026-08-20 | €257,20 | -1,00 % | €259,60 | €259,80 | €257,00 | 20,35K |
| 2026-08-19 | €259,80 | -0,23 % | €260,00 | €261,60 | €259,00 | 26,27K |
| 2026-08-18 | €260,40 | -0,61 % | €261,00 | €262,20 | €259,40 | 35,93K |
| 2026-08-17 | €262,00 | -0,83 % | €264,60 | €265,40 | €261,40 | 22,62K |
| 2026-08-14 | €264,20 | +0,30 % | €263,60 | €264,80 | €262,20 | 24,89K |
| 2026-08-13 | €263,40 | -0,23 % | €264,40 | €265,00 | €263,40 | 24,40K |
| 2026-08-12 | €264,00 | 0,00 % | €265,00 | €267,00 | €263,20 | 20,45K |
| 2026-08-11 | €264,00 | -0,60 % | €265,40 | €266,00 | €263,60 | 18,95K |
| 2026-08-10 | €265,60 | +0,30 % | €264,60 | €266,20 | €263,40 | 22,18K |
| 2026-08-07 | €264,80 | -1,19 % | €268,00 | €268,00 | €264,60 | 27,42K |
| 2026-08-06 | €268,00 | -0,81 % | €270,20 | €271,40 | €268,00 | 24,60K |
| 2026-08-05 | €270,20 | -0,15 % | €271,80 | €272,40 | €270,20 | 18,99K |
| 2026-08-04 | €270,60 | +0,15 % | €272,00 | €273,40 | €270,60 | 21,91K |
| 2026-08-03 | €270,20 | +0,37 % | €271,20 | €273,20 | €268,80 | 21,81K |
| 2026-07-31 | €269,20 | -0,30 % | €271,00 | €273,40 | €269,00 | 35,19K |
| 2026-07-30 | €270,00 | +2,51 % | €263,20 | €270,00 | €263,20 | 26,67K |
| 2026-07-29 | €263,40 | +0,08 % | €262,20 | €263,60 | €261,40 | 30,78K |
| 2026-07-28 | €263,20 | +0,08 % | €263,40 | €264,40 | €260,40 | 32,50K |
| 2026-07-27 | €263,00 | -1,05 % | €267,40 | €268,20 | €262,80 | 32,32K |
| 2026-07-24 | €265,80 | -0,08 % | €266,00 | €267,80 | €265,00 | 24,54K |
| 2026-07-23 | €266,00 | -1,41 % | €269,80 | €269,80 | €265,20 | 22,93K |
| 2026-07-22 | €269,80 | +0,45 % | €268,40 | €271,00 | €267,20 | 23,94K |
| 2026-07-21 | €268,60 | +0,37 % | €267,80 | €270,40 | €267,40 | 26,27K |
| 2026-07-20 | €267,60 | -0,22 % | €267,40 | €270,40 | €266,60 | 23,73K |
| 2026-07-17 | €268,20 | -1,03 % | €270,40 | €271,20 | €266,80 | 27,01K |
| 2026-07-16 | €271,00 | -0,95 % | €274,20 | €275,40 | €269,40 | 23,53K |
| 2026-07-15 | €273,60 | +1,79 % | €272,60 | €275,60 | €272,40 | 33,49K |
| 2026-07-14 | €268,80 | +0,45 % | €266,00 | €269,60 | €265,20 | 23,93K |
| 2026-07-13 | €267,60 | -0,15 % | €266,40 | €268,40 | €264,60 | 20,31K |
| 2026-07-10 | €268,00 | -0,52 % | €269,40 | €269,60 | €266,60 | 17,13K |
| 2026-07-09 | €269,40 | +1,05 % | €269,20 | €270,80 | €268,20 | 23,86K |
| 2026-07-08 | €266,60 | -2,70 % | €272,00 | €272,80 | €266,50 | 23,40K |
| 2026-07-07 | €274,00 | -1,86 % | €279,20 | €279,40 | €274,00 | 20,26K |
| 2026-07-06 | €279,20 | -1,41 % | €283,00 | €283,00 | €278,60 | 24,52K |
| 2026-07-03 | €283,20 | +0,93 % | €280,60 | €284,80 | €280,20 | 15,89K |
| 2026-07-02 | €280,60 | +0,65 % | €278,60 | €281,20 | €277,00 | 26,83K |
| 2026-07-01 | €278,80 | -2,45 % | €285,40 | €285,40 | €277,80 | 27,92K |
| 2026-06-30 | €285,80 | +1,35 % | €282,40 | €287,20 | €282,40 | 29,38K |
| 2026-06-29 | €282,00 | -0,98 % | €284,60 | €284,60 | €280,40 | 24,75K |
| 2026-06-26 | €284,80 | -0,77 % | €286,20 | €287,00 | €284,20 | 28,03K |
| 2026-06-25 | €287,00 | +0,35 % | €286,20 | €289,20 | €284,80 | 26,78K |
| 2026-06-24 | €286,00 | -0,63 % | €287,20 | €287,40 | €284,80 | 31,78K |
| 2026-06-23 | €287,80 | -0,83 % | €288,80 | €289,60 | €285,40 | 35,62K |
| 2026-06-22 | €290,20 | +1,33 % | €286,20 | €290,20 | €285,40 | 39,39K |
| 2026-06-19 | €286,40 | -0,49 % | €287,00 | €287,80 | €284,80 | 113,26K |
| 2026-06-18 | €287,80 | +0,21 % | €287,60 | €290,40 | €286,40 | 35,67K |
| 2026-06-17 | €287,20 | +0,77 % | €284,80 | €287,20 | €283,80 | 39,88K |
| 2026-06-16 | €285,00 | +1,06 % | €282,40 | €285,00 | €281,80 | 28,92K |
| 2026-06-15 | €282,00 | +0,71 % | €286,40 | €287,40 | €282,00 | 31,98K |
| 2026-06-12 | €280,00 | +3,86 % | €273,40 | €280,20 | €272,40 | 33,13K |
| 2026-06-11 | €269,60 | +1,43 % | €265,60 | €270,00 | €265,20 | 24,35K |
| 2026-06-10 | €265,80 | +0,91 % | €263,40 | €268,20 | €262,60 | 33,31K |
| 2026-06-09 | €263,40 | -0,68 % | €265,40 | €267,60 | €263,00 | 33,33K |
| 2026-06-08 | €265,20 | -0,97 % | €265,00 | €267,20 | €263,80 | 34,18K |
| 2026-06-05 | €267,80 | +1,90 % | €263,80 | €269,40 | €263,80 | 33,66K |
| 2026-06-04 | €262,80 | +0,23 % | €262,00 | €264,40 | €262,00 | 28,25K |
| 2026-06-03 | €262,20 | -0,23 % | €262,00 | €263,20 | €260,80 | 35,09K |
| 2026-06-02 | €262,80 | -1,05 % | €267,00 | €268,00 | €261,00 | 26,39K |
| 2026-06-01 | €265,60 | -2,28 % | €271,40 | €272,00 | €265,40 | 34,45K |
| 2026-05-29 | €271,80 | +0,97 % | €270,00 | €272,40 | €268,80 | 78,50K |