Koninklijke BAM Groep NV BAMNB
EURONEXT · Niederlande · Industriedienstleistungen
€12,33-0,35 (-2,76 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €12,68 | -1,63 % | €12,95 | €13,08 | €12,68 | 661,11K |
| 2026-09-29 | €12,89 | +0,39 % | €12,98 | €13,13 | €12,75 | 924,44K |
| 2026-09-28 | €12,84 | +7,72 % | €11,96 | €12,84 | €11,93 | 1,58M |
| 2026-09-25 | €11,92 | -0,42 % | €12,13 | €12,16 | €11,91 | 498,57K |
| 2026-09-24 | €11,97 | -0,75 % | €12,00 | €12,14 | €11,85 | 545,68K |
| 2026-09-23 | €12,06 | -0,17 % | €12,10 | €12,13 | €11,93 | 492,59K |
| 2026-09-22 | €12,08 | +0,75 % | €11,84 | €12,13 | €11,57 | 916,55K |
| 2026-09-21 | €11,99 | +2,22 % | €11,81 | €12,07 | €11,79 | 662,06K |
| 2026-09-18 | €11,73 | -0,17 % | €11,81 | €11,89 | €11,73 | 793,00K |
| 2026-09-17 | €11,75 | +0,60 % | €11,69 | €11,87 | €11,66 | 748,22K |
| 2026-09-16 | €11,68 | +3,45 % | €11,38 | €11,68 | €11,35 | 916,30K |
| 2026-09-15 | €11,29 | +1,62 % | €11,09 | €11,32 | €11,06 | 484,40K |
| 2026-09-14 | €11,11 | -2,11 % | €11,21 | €11,23 | €11,07 | 554,89K |
| 2026-09-11 | €11,35 | +2,07 % | €11,20 | €11,41 | €11,13 | 435,78K |
| 2026-09-10 | €11,12 | -2,71 % | €11,40 | €11,42 | €11,07 | 713,89K |
| 2026-09-09 | €11,43 | -1,72 % | €11,60 | €11,62 | €11,37 | 771,08K |
| 2026-09-08 | €11,63 | +1,04 % | €11,51 | €11,63 | €11,38 | 451,08K |
| 2026-09-07 | €11,51 | +0,79 % | €11,44 | €11,64 | €11,40 | 564,90K |
| 2026-09-04 | €11,42 | -0,52 % | €11,47 | €11,68 | €11,12 | 1,06M |
| 2026-09-03 | €11,48 | +0,17 % | €11,45 | €11,48 | €11,25 | 564,77K |
| 2026-09-02 | €11,46 | -1,29 % | €11,59 | €11,72 | €11,42 | 669,04K |
| 2026-09-01 | €11,61 | -0,09 % | €11,63 | €11,79 | €11,55 | 593,29K |
| 2026-08-31 | €11,62 | -0,26 % | €11,61 | €11,64 | €11,52 | 932,63K |
| 2026-08-28 | €11,65 | +1,75 % | €11,47 | €11,69 | €11,47 | 560,39K |
| 2026-08-27 | €11,45 | -0,09 % | €11,53 | €11,61 | €11,41 | 418,77K |
| 2026-08-26 | €11,46 | -0,26 % | €11,47 | €11,64 | €11,41 | 355,12K |
| 2026-08-25 | €11,49 | +0,79 % | €11,44 | €11,69 | €11,44 | 418,29K |
| 2026-08-24 | €11,40 | -1,55 % | €11,50 | €11,56 | €11,35 | 384,03K |
| 2026-08-21 | €11,58 | +0,61 % | €11,55 | €11,82 | €11,54 | 608,61K |
| 2026-08-20 | €11,51 | -0,60 % | €11,60 | €11,73 | €11,51 | 539,63K |
| 2026-08-19 | €11,58 | -1,61 % | €11,70 | €11,80 | €11,54 | 583,53K |
| 2026-08-18 | €11,77 | -0,93 % | €11,81 | €11,88 | €11,71 | 621,14K |
| 2026-08-17 | €11,88 | -1,25 % | €12,12 | €12,21 | €11,87 | 715,50K |
| 2026-08-14 | €12,03 | +0,84 % | €11,96 | €12,08 | €11,88 | 695,53K |
| 2026-08-13 | €11,93 | +0,59 % | €11,90 | €12,02 | €11,81 | 621,72K |
| 2026-08-12 | €11,86 | +0,94 % | €11,84 | €11,98 | €11,80 | 591,88K |
| 2026-08-11 | €11,75 | +1,21 % | €11,57 | €11,81 | €11,51 | 697,82K |
| 2026-08-10 | €11,61 | +1,57 % | €11,64 | €11,74 | €11,54 | 790,68K |
| 2026-08-07 | €11,43 | -2,06 % | €11,64 | €11,67 | €11,43 | 659,80K |
| 2026-08-06 | €11,67 | -1,19 % | €11,81 | €11,85 | €11,60 | 608,60K |
| 2026-08-05 | €11,81 | +1,81 % | €11,77 | €12,07 | €11,77 | 926,79K |
| 2026-08-04 | €11,60 | 0,00 % | €11,68 | €11,75 | €11,54 | 593,15K |
| 2026-08-03 | €11,60 | +0,09 % | €11,78 | €11,89 | €11,30 | 815,23K |
| 2026-07-31 | €11,59 | +1,22 % | €11,50 | €11,82 | €11,47 | 892,88K |
| 2026-07-30 | €11,45 | +7,41 % | €10,90 | €11,79 | €10,66 | 1,57M |
| 2026-07-29 | €10,66 | +0,19 % | €10,52 | €10,66 | €10,41 | 723,72K |
| 2026-07-28 | €10,64 | -1,94 % | €10,70 | €10,84 | €10,47 | 858,96K |
| 2026-07-27 | €10,85 | -1,36 % | €11,12 | €11,13 | €10,84 | 501,81K |
| 2026-07-24 | €11,00 | -2,05 % | €11,26 | €11,60 | €10,92 | 689,46K |
| 2026-07-23 | €11,23 | -1,92 % | €11,44 | €11,44 | €11,19 | 438,13K |
| 2026-07-22 | €11,45 | -1,89 % | €11,45 | €11,60 | €11,36 | 540,24K |
| 2026-07-21 | €11,67 | +2,01 % | €11,58 | €11,75 | €11,53 | 534,01K |
| 2026-07-20 | €11,44 | +1,42 % | €11,30 | €11,66 | €11,18 | 602,43K |
| 2026-07-17 | €11,28 | -2,17 % | €11,41 | €11,42 | €11,12 | 564,46K |
| 2026-07-16 | €11,53 | 0,00 % | €11,58 | €11,61 | €11,24 | 695,79K |
| 2026-07-15 | €11,53 | +0,61 % | €11,46 | €11,57 | €11,37 | 575,99K |
| 2026-07-14 | €11,46 | -0,87 % | €11,50 | €11,56 | €11,35 | 604,49K |
| 2026-07-13 | €11,56 | -2,61 % | €11,67 | €11,81 | €11,52 | 858,28K |
| 2026-07-10 | €11,87 | -3,42 % | €12,28 | €12,28 | €11,74 | 891,42K |
| 2026-07-09 | €12,29 | +4,15 % | €12,00 | €12,52 | €12,00 | 1,06M |
| 2026-07-08 | €11,80 | -2,80 % | €12,10 | €12,10 | €11,48 | 995,66K |
| 2026-07-07 | €12,14 | -3,04 % | €12,40 | €12,41 | €12,06 | 661,10K |
| 2026-07-06 | €12,52 | -0,08 % | €12,36 | €12,60 | €12,36 | 709,99K |
| 2026-07-03 | €12,53 | +4,68 % | €11,98 | €12,56 | €11,97 | 797,51K |
| 2026-07-02 | €11,97 | -1,72 % | €12,11 | €12,18 | €11,94 | 933,85K |
| 2026-07-01 | €12,18 | -0,73 % | €12,28 | €12,29 | €12,04 | 688,37K |
| 2026-06-30 | €12,27 | -0,89 % | €12,47 | €12,54 | €12,24 | 456,72K |
| 2026-06-29 | €12,38 | -1,35 % | €12,65 | €12,65 | €12,26 | 532,76K |
| 2026-06-26 | €12,55 | -1,18 % | €12,77 | €12,77 | €12,53 | 544,28K |
| 2026-06-25 | €12,70 | +2,50 % | €12,44 | €12,92 | €12,44 | 1,23M |
| 2026-06-24 | €12,39 | +0,41 % | €12,32 | €12,39 | €12,09 | 987,45K |
| 2026-06-23 | €12,34 | -0,88 % | €12,32 | €12,42 | €12,05 | 820,57K |
| 2026-06-22 | €12,45 | +0,24 % | €12,35 | €12,49 | €12,28 | 1,03M |
| 2026-06-19 | €12,42 | -0,56 % | €12,45 | €12,54 | €12,29 | 4,20M |
| 2026-06-18 | €12,49 | +1,96 % | €12,35 | €12,71 | €12,34 | 1,17M |
| 2026-06-17 | €12,25 | +2,08 % | €11,95 | €12,30 | €11,90 | 861,23K |
| 2026-06-16 | €12,00 | +1,52 % | €11,80 | €12,04 | €11,79 | 675,63K |
| 2026-06-15 | €11,82 | +4,14 % | €11,77 | €11,95 | €11,63 | 1,32M |
| 2026-06-12 | €11,35 | +2,62 % | €11,34 | €11,58 | €11,30 | 1,14M |
| 2026-06-11 | €11,06 | +1,84 % | €10,86 | €11,10 | €10,82 | 822,15K |
| 2026-06-10 | €10,86 | +1,02 % | €10,73 | €11,02 | €10,67 | 642,01K |
| 2026-06-09 | €10,75 | -2,80 % | €11,05 | €11,15 | €10,73 | 894,79K |
| 2026-06-08 | €11,06 | +2,03 % | €10,70 | €11,13 | €10,68 | 861,05K |
| 2026-06-05 | €10,84 | +0,46 % | €10,82 | €10,99 | €10,81 | 784,45K |
| 2026-06-04 | €10,79 | -0,83 % | €10,92 | €11,02 | €10,67 | 716,48K |
| 2026-06-03 | €10,88 | +0,55 % | €10,76 | €10,90 | €10,61 | 585,00K |
| 2026-06-02 | €10,82 | -2,96 % | €11,21 | €11,35 | €10,73 | 1,51M |
| 2026-06-01 | €11,15 | +0,09 % | €11,20 | €11,23 | €10,93 | 1,42M |
| 2026-05-29 | €11,14 | +16,59 % | €10,22 | €11,44 | €10,22 | 5,63M |
| 2026-05-28 | €9,56 | -1,70 % | €9,61 | €9,77 | €9,27 | 1,21M |