Jetzt handeln
ACKERMANS & VAN HAAREN S.A.
ISIN: BE0003764785 | WKN: 869057
187,2000 €
+1,1000 +0,59 %
14:45:51
Status: tradeable
Geld
187,1000 €
Stück: 59
Brief
187,3000 €
Stück: 59
Zeit | Kurs | Volumen | |
---|---|---|---|
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 |
---|---|---|---|---|
14:42:00.000 | 59 | 187,10 € | 187,30 € | 59 |
14:39:00.000 | 59 | 187,10 € | 187,30 € | 59 |
14:36:00.000 | 59 | 187,20 € | 187,30 € | 59 |
14:35:00.000 | 59 | 187,20 € | 187,40 € | 59 |
14:32:00.000 | 59 | 187,20 € | 187,40 € | 59 |
14:30:00.000 | 59 | 187,10 € | 187,40 € | 59 |
14:28:00.000 | 59 | 187,00 € | 187,20 € | 59 |
14:25:00.000 | 59 | 187,00 € | 187,20 € | 59 |
14:22:00.000 | 59 | 187,00 € | 187,20 € | 59 |
Stammdaten
WKN | 869057 |
ISIN | BE0003764785 |
Branche | Bauhauptgewerbe |
Herkunft | Belgien |
Aktienanzahl | 33,50 Mio. |
Marktkapitalisierung | 6,34 Mrd. |
Dividende je Aktie | 2,350 EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 3,90 % |
Abstand 52W Hoch | 3,90 % |
Abstand 52W Tief | 21,75 % |
Vola 30 Tage | 8,12 % |
Vola 250 Tage | 23,53 % |
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 | 189,700 | -1,898 | |
1 Monat | 184,950 | +0,622 | |
6 Monate | 161,800 | +15,019 | |
Lfd. Jahr | 159,600 | +16,604 | |
1 Jahr | 156,050 | +19,257 | |
3 Jahre | 160,050 | +16,276 | |
5 Jahre | 141,050 | +31,939 |