BAMNB.AS - Koninklijke BAM Groep nv

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Juli 20201,43101,47801,42301,47401,47401.752.457
09. Juli 20201,45801,48501,43501,44301,44301.620.712
08. Juli 20201,47401,47601,44001,44701,44702.657.062
07. Juli 20201,43401,50901,42001,49301,49305.337.370
06. Juli 20201,42501,45801,41801,44001,44004.894.926
03. Juli 20201,41001,43201,40001,41001,41003.929.948
02. Juli 20201,41801,48101,36301,40901,409015.023.480
01. Juli 20201,62001,66401,60001,62101,62102.280.666
30. Juni 20201,65001,65901,56801,61001,61003.482.755
29. Juni 20201,59001,68001,57101,67901,67901.995.354
26. Juni 20201,63001,64801,59501,60001,60001.195.426
25. Juni 20201,57801,61901,52601,61401,61402.145.163
24. Juni 20201,65801,66801,58301,58801,58801.304.432
23. Juni 20201,67101,68901,62901,65801,65801.454.316
22. Juni 20201,64701,66201,60801,65301,65301.929.037
19. Juni 20201,68401,69001,65601,67001,67001.286.387
18. Juni 20201,67601,70901,63201,66801,66801.336.061
17. Juni 20201,67001,71201,66401,69001,69001.974.320
16. Juni 20201,66001,71001,64401,67701,67702.756.969
15. Juni 20201,52001,60401,50001,59901,59902.360.176
12. Juni 20201,53201,64901,51501,55701,55702.673.342
11. Juni 20201,65001,65201,55501,55601,55602.820.053
10. Juni 20201,80001,82101,70301,70301,70302.078.626
09. Juni 20201,88001,91001,75801,77901,77903.400.658
08. Juni 20201,81501,96701,79601,86201,86204.955.146
05. Juni 20201,73901,81501,73101,81501,81504.856.302
04. Juni 20201,69001,73301,64501,71001,71002.862.657
03. Juni 20201,63601,69901,63001,69901,69902.573.064
02. Juni 20201,57901,63101,56801,61201,61202.258.037
01. Juni 20201,55001,57001,53401,57001,57001.074.677
29. Mai 20201,54001,54801,50601,52401,52402.372.254
28. Mai 20201,57701,60001,53401,55001,55002.709.515
27. Mai 20201,51001,55001,48501,55001,55003.514.706
26. Mai 20201,48001,51701,47801,50201,50202.643.519
25. Mai 20201,43201,46701,43001,46001,46001.672.411
22. Mai 20201,42001,45801,39001,41501,41501.562.786
21. Mai 20201,44001,46001,40401,44601,44601.602.859
20. Mai 20201,41801,45801,37601,44501,44502.678.501
19. Mai 20201,39001,42901,36301,42201,42202.711.962
18. Mai 20201,29001,36301,28701,36301,36302.132.971
15. Mai 20201,33201,35501,25801,26701,26702.295.566
14. Mai 20201,32901,32901,25201,30901,30903.276.116
13. Mai 20201,34401,38701,28401,33201,33203.832.579
12. Mai 20201,48001,48801,35701,36301,36305.226.084
11. Mai 20201,57801,58301,47301,47801,47802.510.886
08. Mai 20201,51101,58701,50901,56401,56401.899.388
07. Mai 20201,51001,52001,42501,50301,50304.872.616
06. Mai 20201,53301,62001,50501,54601,54603.358.138
05. Mai 20201,53101,58001,49101,52801,52802.559.962
04. Mai 20201,49901,50301,41101,49001,49002.485.128
30. Apr. 20201,61001,66001,50301,52201,52203.491.108
29. Apr. 20201,51001,60901,51001,60901,60902.819.600
28. Apr. 20201,48001,50801,44801,49501,49502.093.434
27. Apr. 20201,47101,48001,43601,47001,47001.612.860
24. Apr. 20201,40001,47401,37701,43501,43502.298.616
23. Apr. 20201,32001,42601,32001,41201,41203.103.518
22. Apr. 20201,33001,33001,28401,30101,30102.317.760
21. Apr. 20201,33801,33801,30001,31201,31201.864.126
20. Apr. 20201,39101,39101,31301,36501,36501.565.822
17. Apr. 20201,37601,39801,33701,37501,37502.422.047
16. Apr. 20201,32401,37001,30001,31601,31602.454.439
15. Apr. 20201,41101,42001,29601,30601,30602.857.380
14. Apr. 20201,60001,60701,40001,43001,43003.704.219
09. Apr. 20201,48001,57201,47001,52601,52604.648.369
08. Apr. 20201,39301,44501,38001,44501,44502.384.229
07. Apr. 20201,42001,47701,38601,41401,41404.604.047
06. Apr. 20201,29001,38701,28801,36501,36503.375.733
03. Apr. 20201,29501,30501,24501,24501,24502.412.297
02. Apr. 20201,31201,32201,26501,30901,30902.898.220
01. Apr. 20201,24501,31501,23801,31501,31502.880.341
31. März 20201,31001,35101,24201,27501,27504.353.504
30. März 20201,35001,35501,26501,29201,29201.797.015
27. März 20201,33001,35801,31401,34201,34201.678.926
26. März 20201,36401,37201,29701,35101,35102.504.545
25. März 20201,38001,44601,35501,39601,39604.612.571
24. März 20201,26501,32001,24401,32001,32004.064.475
23. März 20201,24901,26901,19601,20601,20602.974.586
20. März 20201,32601,37901,25601,27201,27204.295.061
19. März 20201,23001,30001,17301,26301,26303.960.882
18. März 20201,25601,31001,21201,23201,23203.708.912
17. März 20201,36101,39601,15301,31401,31405.409.966
16. März 20201,39001,40101,22201,33401,33407.259.262
13. März 20201,55001,57901,42501,48101,48105.848.045
12. März 20201,72701,74701,49001,49001,49007.893.292
11. März 20201,92901,98201,84201,86101,86104.430.236
10. März 20201,99502,06001,89301,89301,89305.032.057
09. März 20202,00802,11401,96501,96501,96505.634.460
06. März 20202,24402,24402,17002,20802,20802.884.143
05. März 20202,39002,40402,27402,29802,29802.730.036
04. März 20202,42002,43202,35802,37802,37802.019.813
03. März 20202,47002,48602,38202,39802,39803.567.046
02. März 20202,47202,52202,38202,41602,41603.038.565
28. Feb. 20202,46202,52002,43002,45602,45604.478.071
27. Feb. 20202,56802,62802,52402,56002,56003.975.096
26. Feb. 20202,52402,62202,43202,62202,62204.365.945
25. Feb. 20202,44402,59402,43602,55202,55205.717.290
24. Feb. 20202,40002,44402,36202,44002,44003.730.731
21. Feb. 20202,52002,60002,37402,47402,47409.245.209
20. Feb. 20202,54002,62402,52002,61002,61002.177.283
19. Feb. 20202,57002,58202,52602,52602,52601.331.969
*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