Jetzt handeln
ACKERMANS + VAN HAAREN
ISIN: BE0003764785 | WKN: 869057
231,1000 €
+2,7000 +1,18 %
15:33:09
Status: tradeable
Geld
230,8000 €
Stück: 219
Brief
231,4000 €
Stück: 219
| Zeit | Kurs | Volumen | |
|---|---|---|---|
11.12. 14:21:16.588 | 228,40 € | 5 | |
18.11. 19:49:31.019 | 218,40 € | 1 | |
11.11. 10:04:31.491 | 223,60 € | 1 | |
10.11. 14:37:35.478 | 222,00 € | 15 | |
07.11. 20:20:43.291 | 211,40 € | 8 | |
07.11. 11:58:51.641 | 211,40 € | 1 | |
07.11. 11:58:12.370 | 211,00 € | 1 | |
07.11. 08:30:43.765 | 214,80 € | 10 | |
06.11. 11:07:59.027 | 213,40 € | 6 | |
04.11. 09:49:57.897 | 213,60 € | 1 | |
04.11. 09:49:39.057 | 213,40 € | 1 | |
17.10. 14:16:37.809 | 216,40 € | 10 | |
17.10. 11:46:41.991 | 215,40 € | 1 | |
16.10. 15:31:57.892 | 216,40 € | 19 | |
03.10. 14:18:28.751 | 218,40 € | 1 | |
02.10. 16:07:23.614 | 220,00 € | 230 | |
02.10. 09:13:10.452 | 225,40 € | 9 | |
29.09. 11:40:06.453 | 219,40 € | 25 | |
29.09. 07:43:49.197 | 220,80 € | 50 | |
26.09. 12:00:09.114 | 219,40 € | 1 | |
26.09. 11:59:38.686 | 219,00 € | 1 | |
24.09. 12:05:55.486 | 224,00 € | 1 | |
24.09. 12:05:34.591 | 223,80 € | 1 | |
22.09. 14:19:52.146 | 229,60 € | 1 | |
22.09. 14:18:41.958 | 229,40 € | 1 | |
22.09. 08:27:32.271 | 229,20 € | 30 | |
15.09. 12:06:42.539 | 234,00 € | 1 | |
29.08. 07:31:53.458 | 220,60 € | 20 | |
25.08. 16:48:37.099 | 226,20 € | 2 | |
29.06. 17:00:54.337 | 217,80 € | 2 | |
23.06. 14:48:05.759 | 213,60 € | 14 | |
19.06. 07:30:00.604 | 220,20 € | 23 | |
28.05. 18:58:34.890 | 228,20 € | 4 | |
20.05. 08:55:06.447 | 229,00 € | 50 | |
11.05. 17:14:18.792 | 226,40 € | 2 | |
09.04. 21:47:42.950 | 198,90 € | 59 | |
09.04. 19:44:09.445 | 189,10 € | 59 | |
09.04. 19:43:08.021 | 189,20 € | 55 | |
09.04. 19:42:06.571 | 189,20 € | 60 | |
09.04. 19:40:29.364 | 189,20 € | 69 | |
27.03. 11:36:46.725 | 204,60 € | 6 | |
07.03. 12:10:48.432 | 196,60 € | 6 | |
02.03. 17:32:55.415 | 195,80 € | 2 | |
13.02. 16:36:02.098 | 194,20 € | 129 | |
24.01. 14:03:39.718 | 187,40 € | 2 | |
25.10. 12:06:16.324 | 189,30 € | 10 | |
02.09. 09:13:24.959 | 179,30 € | 6 | |
20.08. 14:13:22.999 | 172,50 € | 30 | |
22.07. 17:58:41.514 | 170,70 € | 18 | |
02.07. 09:12:40.372 | 162,90 € | 46 | |
26.06. 13:18:08.704 | 165,40 € | 20 | |
25.06. 17:36:11.266 | 165,90 € | 10 | |
13.05. 15:23:37.233 | 168,70 € | 5 | |
07.03. 16:55:17.702 | 157,80 € | 20 | |
06.03. 10:43:57.320 | 155,70 € | 22 | |
01.03. 09:19:20.296 | 154,40 € | 10 | |
23.11. 08:36:53.646 | 149,00 € | 70 | |
02.11. 13:56:35.196 | 143,20 € | 22 | |
11.08. 16:01:12.231 | 158,00 € | 12 | |
10.08. 15:56:39.446 | 158,60 € | 15 | |
30.07. 17:30:42.107 | 158,30 € | 2 | |
28.07. 21:00:29.304 | 158,50 € | 2 | |
26.07. 17:44:12.844 | 157,40 € | 10 | |
25.07. 16:00:47.400 | 158,00 € | 2 | |
05.07. 14:07:53.340 | 149,80 € | 8 | |
30.06. 16:00:30.885 | 151,20 € | 2 | |
05.06. 16:00:31.358 | 157,50 € | 2 | |
30.05. 16:04:16.400 | 156,30 € | 2 | |
24.05. 21:00:21.308 | 159,50 € | 3 | |
12.05. 13:38:29.427 | 161,30 € | 20 | |
11.05. 12:12:09.528 | 161,20 € | 10 | |
07.05. 17:32:18.174 | 160,70 € | 2 | |
20.03. 16:01:56.809 | 149,60 € | 2 | |
14.03. 16:02:04.859 | 151,20 € | 2 | |
12.03. 17:35:00.887 | 150,80 € | 2 | |
05.03. 17:34:51.915 | 156,50 € | 2 | |
01.03. 16:02:13.374 | 159,70 € | 2 | |
22.02. 11:27:26.042 | 159,80 € | 150 | |
21.02. 09:39:05.379 | 162,80 € | 150 | |
20.02. 16:03:01.178 | 162,70 € | 2 | |
14.02. 16:02:46.466 | 164,90 € | 2 | |
17.01. 09:34:10.305 | 163,50 € | 10 | |
17.01. 09:26:21.256 | 163,60 € | 8 | |
13.01. 14:31:32.376 | 163,90 € | 18 | |
12.01. 11:49:12.086 | 162,40 € | 2 | |
15.12. 16:00:57.880 | 157,70 € | 50 | |
10.11. 16:47:57.646 | 147,40 € | 20 | |
19.09. 19:44:20.513 | 149,10 € | 30 | |
19.09. 15:48:53.904 | 149,10 € | 12 | |
07.09. 11:22:10.897 | 145,30 € | 50 | |
30.07. 12:36:50.143 | 144,20 € | 8 | |
05.07. 18:57:46.197 | 140,20 € | 30 | |
30.06. 13:09:02.020 | 141,40 € | 20 | |
17.06. 09:41:37.841 | 140,90 € | 70 | |
09.06. 12:43:49.937 | 153,50 € | 8 | |
08.06. 18:39:09.820 | 155,00 € | 10 | |
06.06. 10:15:01.657 | 157,70 € | 8 | |
06.06. 09:43:13.048 | 158,10 € | 5 | |
02.06. 21:15:08.324 | 158,60 € | 5 | |
01.06. 21:06:45.101 | 156,90 € | 2 | |
30.05. 16:49:00.135 | 157,80 € | 5 | |
06.05. 20:20:18.242 | 166,50 € | 2 | |
29.04. 22:07:03.633 | 167,50 € | 6 | |
20.04. 09:36:48.440 | 165,00 € | 10 | |
05.04. 10:49:09.651 | 166,60 € | 25 | |
30.03. 19:13:02.946 | 173,10 € | 2 | |
28.03. 19:24:02.112 | 169,90 € | 19 | |
28.03. 14:46:48.925 | 170,00 € | 25 | |
24.03. 15:00:01.928 | 165,80 € | 6 | |
24.03. 13:59:02.724 | 166,00 € | 8 | |
22.03. 17:47:01.389 | 168,80 € | 1 | |
22.03. 17:26:22.704 | 167,90 € | 20 | |
21.03. 08:59:26.139 | 173,40 € | 25 | |
18.03. 16:25:51.308 | 168,30 € | 30 | |
18.03. 12:15:57.123 | 167,80 € | 30 | |
16.03. 16:54:45.482 | 167,50 € | 10 | |
07.03. 16:32:19.751 | 155,60 € | 2 | |
11.02. 19:51:54.434 | 169,50 € | 6 | |
22.12. 10:14:10.304 | 164,70 € | 2 | |
20.12. 16:01:08.614 | 161,40 € | 2 | |
16.12. 21:31:24.891 | 163,00 € | 1 | |
16.12. 16:01:41.580 | 163,20 € | 1 | |
15.12. 16:03:46.511 | 160,40 € | 1 | |
13.12. 09:08:15.788 | 155,80 € | 100 | |
03.12. 10:40:43.767 | 148,60 € | 1 | |
03.12. 10:33:09.031 | 149,10 € | 1 | |
05.10. 16:07:45.524 | 147,80 € | 20 | |
28.09. 12:50:43.555 | 149,50 € | 60 | |
24.09. 18:15:58.576 | 150,20 € | 55 | |
23.09. 15:46:49.128 | 151,70 € | 75 | |
18.06. 18:31:34.224 | 132,20 € | 25 | |
27.05. 08:05:24.551 | 132,20 € | 30 | |
27.05. 07:34:15.349 | 132,50 € | 30 | |
25.03. 13:16:25.089 | 132,10 € | 50 | |
08.03. 17:02:59.763 | 133,60 € | 8 | |
01.03. 12:32:46.048 | 135,50 € | 33 | |
02.02. 15:58:54.210 | 128,30 € | 30 | |
12.01. 09:37:08.667 | 127,60 € | 38 | |
24.08. 11:35:55.864 | 122,30 € | 10 | |
20.08. 13:25:33.034 | 113,10 € | 24 | |
17.08. 09:50:50.327 | 113,90 € | 150 | |
17.08. 09:50:41.460 | 113,90 € | 150 | |
11.08. 10:01:32.214 | 114,00 € | 22 | |
03.08. 09:28:20.388 | 109,00 € | 200 | |
03.08. 08:19:20.940 | 109,90 € | 10 | |
03.08. 08:18:35.190 | 109,70 € | 100 | |
13.07. 08:53:08.710 | 114,70 € | 1 | |
06.02. 10:12:07.298 | 148,60 € | 1 | |
03.02. 16:46:14.632 | 145,40 € | 10 | |
22.01. 18:48:11.264 | 147,20 € | 1 | |
17.01. 19:27:04.825 | 148,60 € | 1 | |
16.01. 10:25:59.982 | 149,10 € | 1 | |
27.12. 09:03:39.533 | 142,60 € | 6 | |
27.12. 09:03:39.503 | 142,60 € | 17 | |
07.11. 09:44:39.313 | 142,10 € | 21 | |
13.08. 11:20:16.123 | 125,30 € | 25 | |
08.08. 14:55:23.697 | 129,90 € | 1 | |
15.07. 13:37:31.144 | 133,10 € | 1 | |
23.05. 12:36:24.320 | 134,20 € | 27 | |
06.05. 16:44:02.772 | 139,10 € | 1 | |
13.02. 15:30:11.541 | 140,30 € | 25 | |
09.01. 18:51:42.221 | 139,30 € | 1 | |
02.01. 10:00:55.542 | 129,40 € | 1 | |
28.12. 10:57:23.123 | 129,041 € | 31 | |
21.12. 13:12:41.410 | 128,80 € | 40 | |
19.12. 22:55:34.579 | 131,369 € | 1 | |
05.12. 14:02:48.758 | 140,20 € | 12 | |
09.11. 08:34:45.039 | 139,00 € | 16 | |
23.10. 10:14:11.181 | 135,00 € | 25 | |
10.10. 18:07:16.602 | 142,215 € | 50 | |
08.10. 10:17:23.070 | 146,40 € | 8 | |
01.10. 15:11:37.832 | 150,60 € | 50 | |
17.09. 17:58:34.175 | 151,30 € | 33 | |
07.09. 09:07:36.521 | 150,00 € | 50 | |
05.09. 21:08:14.209 | 149,20 € | 1 | |
29.08. 14:01:13.077 | 160,10 € | 16 | |
28.08. 17:25:39.216 | 160,55 € | 25 | |
28.08. 14:49:20.389 | 160,60 € | 10 | |
27.08. 16:41:49.093 | 160,30 € | 15 | |
27.08. 07:32:14.992 | 160,148 € | 31 | |
24.08. 14:03:14.858 | 160,10 € | 1 | |
14.08. 14:49:57.795 | 155,35 € | 15 | |
27.07. 17:30:08.721 | 156,356 € | 8 | |
22.03. 15:36:31.338 | 140,00 € | 32 | |
28.02. 09:45:01.524 | 148,675 € | 4 | |
12.02. 08:05:08.804 | 141,866 € | 15 | |
14.12. 17:30:15.944 | 151,893 € | 4 | |
14.12. 17:30:15.764 | 151,893 € | 15 | |
14.12. 12:19:23.015 | 151,468 € | 14 | |
07.11. 16:47:20.380 | 146,645 € | 2 | |
02.11. 09:23:16.565 | 146,399 € | 19 | |
03.07. 21:49:11.176 | 144,517 € | 1 | |
19.04. 09:05:59.787 | 145,925 € | 40 | |
09.03. 10:55:55.058 | 145,623 € | 14 | |
12.07. 10:31:29.636 | 102,04 € | 20 | |
08.07. 09:18:40.551 | 104,97 € | 100 | |
19.11. 21:49:45.172 | 144,49 € | 7 | |
13.11. 20:31:04.062 | 139,00 € | 1 | |
20.10. 10:50:42.703 | 137,14 € | 1 | |
21.09. 08:06:34.419 | 129,37 € | 10 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
14:21:16.577 | 5 | 228,00 € | 228,40 € | 5 |
10:25:26.354 | 20 | 231,00 € | 231,40 € | 20 |
08:10:11.537 | 6 | 220,00 € | 221,60 € | 6 |
08:05:21.662 | 50 | 223,60 € | 223,80 € | 50 |
14:37:31.925 | 15 | 222,00 € | 222,40 € | 15 |
08:26:31.092 | 59 | 212,40 € | 214,00 € | 59 |
20:20:40.677 | 8 | 211,40 € | 211,60 € | 8 |
08:30:41.367 | 10 | 214,60 € | 214,80 € | 10 |
11:07:56.229 | 6 | 213,00 € | 213,40 € | 6 |
11:07:48.621 | 1 | 213,00 € | 213,40 € | 1 |
Stammdaten
WKN | 869057 |
ISIN | BE0003764785 |
Branche | Bauhauptgewerbe |
Herkunft | Belgien |
Aktienanzahl | 33,50 Mio. |
Marktkapitalisierung | 7,65 Mrd. |
Dividende je Aktie | 2,350 EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 3,34 % |
Abstand 52W Hoch | 3,34 % |
Abstand 52W Tief | 32,25 % |
Vola 30 Tage | 8,04 % |
Vola 250 Tage | 23,31 % |
KGV | 18,00 (2020) |
KCV | 7,10 (2020) |
Gewinn je Aktie | 6,930 (2020) |
Cashflow/Aktie | 17,530 (2020) |
Dividende je Aktie | 2,350 EUR (2020) |
Dividendenausschüttung in Mio. | 78,718 EUR (2020) |
Performance
1 Woche | 230,500 | -0,911 | |
1 Monat | 224,300 | +1,828 | |
6 Monate | 221,000 | +3,348 | |
Lfd. Jahr | 192,450 | +18,680 | |
1 Jahr | 190,150 | +20,116 | |
3 Jahre | 156,250 | +46,176 | |
5 Jahre | 119,250 | +91,530 |