BAM Groep Koninklijke » Historische koersen (Aandeel) | Beursduivel.be

BAM Groep Koninklijke

AEX:BAMNB, NL0000337319
3,692 15:03
+0,060 ( +1,65% )

Historische koersen - Mei-2019

Datum Open Slot Laag   Hoog Volume Verschil %
02 mei 4,326 4,340 4,311
4,364 86.001 -0,002 -0,05%
03 mei 4,300 4,293 4,252
4,320 151.416 -0,047 -1,08%
06 mei 4,212 4,264 4,166
4,264 43.010 -0,029 -0,68%
07 mei 4,234 4,136 4,118
4,262 259.908 -0,128 -3,00%
08 mei 4,104 4,206 4,104
4,232 99.030 +0,070 +1,69%
09 mei 3,896 3,600 3,600
3,996 209.178 -0,606 -14,41%
10 mei 3,690 3,742 3,690
3,830 196.803 +0,142 +3,94%
13 mei 3,768 3,646 3,630
3,768 157.026 -0,096 -2,57%
14 mei 3,690 3,758 3,690
3,774 109.201 +0,112 +3,07%
15 mei 3,754 3,716 3,668
3,770 126.521 -0,042 -1,12%
16 mei 3,746 3,724 3,688
3,746 109.350 +0,008 +0,22%
17 mei 3,690 3,692 3,646
3,692 62.692 -0,032 -0,86%
20 mei 3,678 3,576 3,546
3,680 328.606 -0,116 -3,14%
21 mei 3,620 3,668 3,620
3,670 53.926 +0,092 +2,57%
22 mei 3,634 3,666 3,634
3,736 86.904 -0,002 -0,05%
23 mei 3,604 3,572 3,572
3,620 38.658 -0,094 -2,56%
24 mei 3,602 3,632 3,602
3,650 43.080 +0,060 +1,68%

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
# calculated realtime by Commerzbank & '^' by BNP Paribas, streaming powered by VWD Group