BAMNB.AS - Koninklijke BAM Groep nv

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 20192,80002,82202,73802,74202,74203.603.139
12. Dez. 20192,75002,81002,74802,77002,77004.063.478
11. Dez. 20192,68002,76802,67402,74002,74003.385.133
10. Dez. 20192,63202,67402,58602,67402,67402.377.856
09. Dez. 20192,59002,63002,57002,62802,62803.340.564
06. Dez. 20192,53002,59602,53002,57002,57003.597.198
05. Dez. 20192,48602,54002,47802,54002,54002.081.697
04. Dez. 20192,39802,48602,39802,48202,48202.111.801
03. Dez. 20192,47202,48402,38602,39402,39402.358.550
02. Dez. 20192,48802,51802,46002,46402,46402.343.052
29. Nov. 20192,48002,54402,47002,47602,47603.777.718
28. Nov. 20192,43602,46602,41402,46402,46401.029.650
27. Nov. 20192,40002,44802,38402,43802,43802.452.002
26. Nov. 20192,41002,41002,35802,39002,39002.268.352
25. Nov. 20192,39002,43402,38002,40202,40201.812.024
22. Nov. 20192,32402,40402,31602,37002,37001.885.956
21. Nov. 20192,32002,33802,30202,31202,31201.521.083
20. Nov. 20192,37402,37402,32202,34002,34002.361.528
19. Nov. 20192,40002,44002,38202,38402,38401.927.021
18. Nov. 20192,45602,48002,38202,39402,39403.038.304
15. Nov. 20192,45002,49202,43802,46602,46601.709.880
14. Nov. 20192,53002,53602,43202,44202,44204.218.634
13. Nov. 20192,65002,65002,52602,54402,54404.468.399
12. Nov. 20192,56802,65602,52402,64402,64405.918.993
11. Nov. 20192,57802,61402,54202,56002,56003.412.845
08. Nov. 20192,54402,58602,50002,58002,58004.654.475
07. Nov. 20192,55402,63402,47202,55002,55008.936.329
06. Nov. 20192,42802,47802,42402,45602,45603.750.081
05. Nov. 20192,40002,45002,39202,42202,42202.631.596
04. Nov. 20192,37002,42202,35002,39202,39203.821.408
01. Nov. 20192,29602,36202,27402,34602,34602.097.299
31. Okt. 20192,30002,30202,23802,27202,27201.800.841
30. Okt. 20192,35002,36202,26202,28802,28804.194.721
29. Okt. 20192,36802,44002,30602,36002,36006.532.769
28. Okt. 20192,36202,37602,34402,37002,37001.197.869
25. Okt. 20192,35002,36402,32602,35202,35201.558.003
24. Okt. 20192,35802,37602,32802,34002,34001.854.575
23. Okt. 20192,39002,41602,35202,36002,36001.755.628
22. Okt. 20192,39602,40802,33602,40602,40602.604.757
21. Okt. 20192,35002,40202,33002,39202,39202.360.460
18. Okt. 20192,36602,38002,33802,34602,34601.571.628
17. Okt. 20192,35002,40602,33002,38002,38002.957.760
16. Okt. 20192,37202,38802,30602,35002,35002.380.361
15. Okt. 20192,30002,38002,29802,36202,36202.780.540
14. Okt. 20192,30802,30802,24202,29602,29601.866.858
11. Okt. 20192,28602,40002,26602,30802,30806.839.093
10. Okt. 20192,25402,27002,20802,25002,25002.513.529
09. Okt. 20192,24402,28602,22602,23402,23401.764.233
08. Okt. 20192,27802,29002,21002,23602,23601.910.163
07. Okt. 20192,22802,29402,22802,27802,27802.049.470
04. Okt. 20192,17202,22602,16002,22602,22602.882.500
03. Okt. 20192,22202,22202,13402,15802,15803.448.214
02. Okt. 20192,34402,36602,22402,22802,22803.363.237
01. Okt. 20192,32002,43402,30802,36002,36003.647.344
30. Sept. 20192,29002,34802,26402,29202,29202.001.874
27. Sept. 20192,26802,32202,26802,28202,28201.497.240
26. Sept. 20192,30002,30202,25802,26402,26401.981.245
25. Sept. 20192,32602,32602,23602,28602,28603.674.313
24. Sept. 20192,32802,36602,32002,32602,32601.554.770
23. Sept. 20192,41402,41402,31402,32002,32002.913.948
20. Sept. 20192,45202,47002,40402,42202,42202.044.738
19. Sept. 20192,44002,47802,40002,45602,45602.720.925
18. Sept. 20192,48402,48602,41002,44802,44804.877.505
17. Sept. 20192,53002,53802,49202,53402,53401.733.438
16. Sept. 20192,55002,55802,51602,53002,53002.409.059
13. Sept. 20192,52002,56202,50602,56202,56204.267.424
12. Sept. 20192,47002,53202,45402,51802,51803.409.669
11. Sept. 20192,53002,55002,49002,50202,50203.567.699
10. Sept. 20192,55402,55602,50602,52602,52601.980.023
09. Sept. 20192,53002,54602,49002,54402,54402.298.904
06. Sept. 20192,56802,58802,49602,53002,53003.291.810
05. Sept. 20192,61802,64002,56002,56002,56003.217.952
04. Sept. 20192,65402,67602,59802,60002,60002.573.382
03. Sept. 20192,61402,67802,57002,63802,63801.923.954
02. Sept. 20192,67002,71002,61802,62802,62802.042.659
30. Aug. 20192,71602,72002,66002,66602,66602.425.627
29. Aug. 20192,70002,72602,67002,71602,71602.294.239
28. Aug. 20192,78602,78602,70202,70802,70802.245.873
27. Aug. 20192,81002,84402,74402,79002,79002.670.317
26. Aug. 20192,82002,86402,77202,81202,81202.067.348
23. Aug. 20192,87602,95602,82002,83002,83002.842.582
22. Aug. 20192,85002,88002,63802,86002,86009.527.102
21. Aug. 20193,09003,11803,07203,09203,09201.239.816
20. Aug. 20193,04603,10003,03203,09003,09001.637.049
19. Aug. 20193,02003,07803,02003,06403,06401.897.821
16. Aug. 20192,90003,00602,88403,00203,00201.450.638
15. Aug. 20192,94002,95802,82002,88002,88002.664.257
14. Aug. 20193,04603,04602,92402,94202,94201.549.497
13. Aug. 20193,01003,06402,96803,04403,04401.798.216
12. Aug. 20193,02603,06402,99403,02003,0200844.555
09. Aug. 20193,05603,06203,00403,02203,0220961.506
08. Aug. 20193,02803,06403,02003,06203,0620947.544
07. Aug. 20193,05003,06402,96002,99402,99401.675.174
06. Aug. 20192,98003,10402,97003,02803,02801.929.876
05. Aug. 20193,00403,01202,91802,97002,97001.528.480
02. Aug. 20193,00003,06002,96203,02003,02001.851.059
01. Aug. 20193,02003,06203,01003,05203,05201.603.927
31. Juli 20192,98803,07602,98803,03603,03601.565.816
30. Juli 20193,06003,06002,96602,98402,98401.930.737
29. Juli 20193,07003,08003,03803,04603,0460851.681
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen