Hot Features
프리미엄
Ackermans and Van Haaren NV (ACKB)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 0.739566825145 | 189.3 | 193.7 | 188.7 | 32240 | 191.75251332 | DE |
| 4 | 11.1 | 6.18040089087 | 179.6 | 193.7 | 178.3 | 32945 | 186.46755213 | DE |
| 12 | 22.5 | 13.3769322235 | 168.2 | 193.7 | 165.5 | 26563 | 178.29220471 | DE |
| 26 | 28.7 | 17.7160493827 | 162 | 193.7 | 154.2 | 27986 | 170.01542592 | DE |
| 52 | 47.3 | 32.9846582985 | 143.4 | 193.7 | 135.7 | 25676 | 161.86739309 | DE |
| 156 | 41.7 | 27.9865771812 | 149 | 193.7 | 42.04 | 24938 | 156.80311381 | DE |
| 260 | 50.7 | 36.2142857143 | 140 | 193.7 | 42.04 | 25149 | 145.74038997 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 193.1 | 0.7 | 0.36 | 192.1 | 193.2 | 191.1 | 27594 |
| 1727368200 | 192.4 | 1.2 | 0.63 | 193 | 193.7 | 191.4 | 35238 |
| 1727281800 | 191.2 | -0.5 | -0.26 | 191.1 | 191.7 | 190.2 | 37666 |
| 1727195400 | 191.7 | 1.5 | 0.79 | 191.8 | 191.9 | 189.4 | 36703 |
| 1727109000 | 190.2 | 0.7 | 0.37 | 189.3 | 190.4 | 188.7 | 24000 |
| 1726849800 | 189.5 | -2.1 | -1.10 | 191.1 | 191.6 | 188.5 | 79521 |
| 1726763400 | 191.6 | 3.6 | 1.91 | 189.1 | 192.5 | 189.1 | 45909 |
| 1726677000 | 188 | 4 | 2.17 | 190 | 190.7 | 186.8 | 44478 |
| 1726590600 | 184 | 0.8 | 0.44 | 183.6 | 184.9 | 183.3 | 16293 |
| 1726504200 | 183.2 | 0.2 | 0.11 | 182.9 | 183.7 | 181.9 | 62362 |
| 1726245000 | 183 | 1.2 | 0.66 | 181.8 | 183 | 181.4 | 15816 |
| 1726158600 | 181.8 | 0.1 | 0.06 | 182.9 | 183.5 | 181.3 | 19919 |
| 1726072200 | 181.7 | -0.1 | -0.06 | 181.5 | 182.9 | 181.3 | 19590 |
| 1725985800 | 181.8 | -0.8 | -0.44 | 183 | 183.8 | 181.8 | 20061 |
| 1725899400 | 182.6 | 2.4 | 1.33 | 181.4 | 182.6 | 180.8 | 17769 |
| 1725640200 | 180.2 | -1.9 | -1.04 | 182.7 | 182.8 | 180.1 | 25027 |
| 1725553800 | 182.1 | 0 | 0.00 | 181.9 | 182.6 | 180.4 | 32133 |
| 1725467400 | 182.1 | 0.4 | 0.22 | 179.9 | 182.9 | 178.7 | 37198 |
| 1725381000 | 181.7 | -0.1 | -0.06 | 181.8 | 182.3 | 180.2 | 20314 |
| 1725294600 | 181.8 | 2 | 1.11 | 179.6 | 181.8 | 178.3 | 41309 |
| 1725035400 | 179.8 | 7.2 | 4.17 | 173.8 | 180.2 | 173.7 | 70573 |
| 1724949000 | 172.6 | 1.2 | 0.70 | 172 | 174.3 | 172 | 26296 |
| 1724862600 | 171.4 | -0.2 | -0.12 | 171.6 | 172.3 | 171.3 | 15986 |
| 1724776200 | 171.6 | -0.3 | -0.17 | 171.8 | 172.4 | 170.6 | 17206 |
| 1724689800 | 171.9 | -0.1 | -0.06 | 172 | 172.8 | 170.4 | 19909 |
| 1724430600 | 172 | -1 | -0.58 | 173 | 173.3 | 171.5 | 14465 |
| 1724344200 | 173 | 0.3 | 0.17 | 172.6 | 173.7 | 172.6 | 17904 |
| 1724257800 | 172.7 | 0.5 | 0.29 | 172.2 | 172.7 | 171.9 | 14004 |
| 1724171400 | 172.2 | -1.2 | -0.69 | 173.7 | 174.1 | 171.8 | 16574 |
| 1724085000 | 173.4 | -0.2 | -0.12 | 173.9 | 174.3 | 172.6 | 19888 |
| 1723825800 | 173.6 | 0.2 | 0.12 | 173.5 | 174.1 | 173 | 15063 |
| 1723739400 | 173.4 | 1.3 | 0.76 | 172.6 | 173.4 | 171.7 | 15403 |
| 1723653000 | 172.1 | 1 | 0.58 | 171.8 | 172.1 | 171.1 | 13899 |
| 1723566600 | 171.1 | 0.5 | 0.29 | 171.4 | 171.6 | 170.1 | 15150 |
| 1723480200 | 170.6 | 0.1 | 0.06 | 171.6 | 171.9 | 170.1 | 12367 |
| 1723221000 | 170.5 | 1 | 0.59 | 170.2 | 171.7 | 169.7 | 10132 |
| 1723134600 | 169.5 | -1 | -0.59 | 170 | 170.4 | 168.5 | 20107 |
| 1723048200 | 170.5 | 4.3 | 2.59 | 167.19999 | 170.5 | 167.19999 | 21717 |
| 1722961800 | 166.19999 | 0.3 | 0.18 | 166.69999 | 168.8 | 165.6 | 30908 |
| 1722875400 | 165.9 | -6 | -3.49 | 168.5 | 169.1 | 163.3 | 49104 |
| 1722616200 | 171.9 | -2.6 | -1.49 | 173.1 | 174.5 | 171.7 | 30079 |
| 1722529800 | 174.5 | -2.9 | -1.63 | 177.1 | 178.3 | 174.5 | 26817 |
| 1722443400 | 177.4 | -0.2 | -0.11 | 177.9 | 179.1 | 177.4 | 29688 |
| 1722357000 | 177.6 | 2.7 | 1.54 | 175.1 | 177.7 | 175.1 | 21117 |
| 1722270600 | 174.9 | 0 | 0.00 | 174.9 | 174.9 | 174.9 | 0 |
| 1722011400 | 174.9 | 4.3 | 2.52 | 170.8 | 174.9 | 170.6 | 27821 |
| 1721925000 | 170.6 | 1.1 | 0.65 | 168 | 170.7 | 167.69999 | 24461 |
| 1721838600 | 169.5 | -0.6 | -0.35 | 169.1 | 170 | 168.6 | 19905 |
| 1721752200 | 170.1 | -0.6 | -0.35 | 171.4 | 171.4 | 169.2 | 19113 |
| 1721665800 | 170.7 | 0 | 0.00 | 169.5 | 171.3 | 169.5 | 18428 |
| 1721406600 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 0 |
| 1721320200 | 170.7 | -1 | -0.58 | 171.7 | 171.7 | 170 | 29254 |
| 1721233800 | 171.7 | 1 | 0.59 | 170.5 | 171.8 | 170.1 | 26917 |
| 1721147400 | 170.7 | 0.7 | 0.41 | 169.7 | 170.7 | 169.5 | 27007 |
| 1721061000 | 170 | -0.3 | -0.18 | 170 | 171.1 | 169.6 | 23607 |
| 1720801800 | 170.3 | 1.8 | 1.07 | 168.8 | 170.4 | 168.4 | 44330 |
| 1720715400 | 168.5 | 1 | 0.60 | 168 | 169.2 | 167.4 | 29987 |
| 1720629000 | 167.5 | 1.2 | 0.72 | 166.5 | 167.69999 | 165.6 | 16655 |
| 1720542600 | 166.3 | -2.5 | -1.48 | 168.7 | 168.7 | 165.5 | 25021 |
| 1720456200 | 168.8 | 0.4 | 0.24 | 168.2 | 169.5 | 167.9 | 27317 |
| 1720197000 | 168.4 | 0.1 | 0.06 | 168.8 | 169.6 | 168.2 | 38926 |
| 1720110600 | 168.3 | 1.7 | 1.02 | 166.8 | 168.4 | 165 | 31031 |
| 1720024200 | 166.6 | 0.9 | 0.54 | 166.3 | 167.19999 | 165.4 | 37512 |
| 1719937800 | 165.69999 | 2.4 | 1.47 | 163.3 | 165.69999 | 162.5 | 34859 |
| 1719851400 | 163.3 | 1.8 | 1.11 | 163.5 | 164.9 | 163 | 28462 |
| 1719592200 | 161.5 | -1.1 | -0.68 | 163.3 | 163.9 | 161 | 24798 |
