KONINKLIJKE BAM GROEP NV (BAMNB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
435.775 |
2,07%
|
11,20
|
11,13
|
11,41
|
11,35
|
| 10/09/2026 |
713.890 |
-2,71%
|
11,40
|
11,07
|
11,42
|
11,12
|
| 09/09/2026 |
771.079 |
-1,72%
|
11,60
|
11,37
|
11,62
|
11,43
|
| 08/09/2026 |
451.078 |
1,04%
|
11,51
|
11,38
|
11,63
|
11,63
|
| 07/09/2026 |
564.901 |
0,79%
|
11,44
|
11,40
|
11,64
|
11,51
|
| 04/09/2026 |
1.057.777 |
-0,52%
|
11,47
|
11,12
|
11,68
|
11,42
|
| 03/09/2026 |
564.769 |
0,18%
|
11,45
|
11,25
|
11,48
|
11,48
|
| 02/09/2026 |
669.043 |
-1,29%
|
11,59
|
11,42
|
11,72
|
11,46
|
| 01/09/2026 |
593.292 |
-0,09%
|
11,63
|
11,55
|
11,79
|
11,61
|
| 31/08/2026 |
932.629 |
-0,26%
|
11,61
|
11,52
|
11,64
|
11,62
|
| 28/08/2026 |
560.389 |
1,75%
|
11,47
|
11,47
|
11,69
|
11,65
|
| 27/08/2026 |
418.767 |
-0,09%
|
11,53
|
11,41
|
11,61
|
11,45
|
| 26/08/2026 |
355.120 |
-0,26%
|
11,47
|
11,41
|
11,64
|
11,46
|
| 25/08/2026 |
418.285 |
0,79%
|
11,44
|
11,44
|
11,69
|
11,49
|
| 24/08/2026 |
384.034 |
-1,55%
|
11,50
|
11,35
|
11,56
|
11,40
|
| 21/08/2026 |
608.609 |
0,61%
|
11,55
|
11,54
|
11,82
|
11,58
|
| 20/08/2026 |
539.630 |
-0,60%
|
11,60
|
11,51
|
11,73
|
11,51
|
| 19/08/2026 |
583.529 |
-1,61%
|
11,70
|
11,54
|
11,80
|
11,58
|
| 18/08/2026 |
621.139 |
-0,93%
|
11,81
|
11,71
|
11,88
|
11,77
|
| 17/08/2026 |
715.500 |
-1,25%
|
12,12
|
11,87
|
12,21
|
11,88
|
| 14/08/2026 |
695.527 |
0,84%
|
11,96
|
11,88
|
12,08
|
12,03
|
| 13/08/2026 |
621.724 |
0,59%
|
11,90
|
11,81
|
12,02
|
11,93
|
| 12/08/2026 |
591.882 |
0,94%
|
11,84
|
11,80
|
11,98
|
11,86
|
| 11/08/2026 |
697.824 |
1,21%
|
11,57
|
11,51
|
11,81
|
11,75
|
| 10/08/2026 |
790.684 |
1,58%
|
11,64
|
11,54
|
11,74
|
11,61
|
| 07/08/2026 |
659.804 |
-2,06%
|
11,64
|
11,43
|
11,67
|
11,43
|
| 06/08/2026 |
608.597 |
-1,19%
|
11,81
|
11,60
|
11,85
|
11,67
|
| 05/08/2026 |
926.786 |
1,81%
|
11,77
|
11,77
|
12,07
|
11,81
|
| 04/08/2026 |
593.145 |
0,00%
|
11,68
|
11,54
|
11,75
|
11,60
|
| 03/08/2026 |
815.227 |
0,09%
|
11,78
|
11,30
|
11,89
|
11,60
|
| 31/07/2026 |
892.876 |
1,22%
|
11,50
|
11,47
|
11,82
|
11,59
|
| 30/07/2026 |
1.560.728 |
7,41%
|
10,90
|
10,66
|
11,79
|
11,45
|
| 29/07/2026 |
723.715 |
0,19%
|
10,52
|
10,41
|
10,66
|
10,66
|
| 28/07/2026 |
858.959 |
-1,94%
|
10,70
|
10,47
|
10,84
|
10,64
|
| 27/07/2026 |
501.806 |
-1,36%
|
11,12
|
10,84
|
11,13
|
10,85
|
| 24/07/2026 |
689.461 |
-2,05%
|
11,26
|
10,92
|
11,60
|
11,00
|
| 23/07/2026 |
438.132 |
-1,92%
|
11,44
|
11,19
|
11,44
|
11,23
|
| 22/07/2026 |
540.241 |
-1,89%
|
11,45
|
11,36
|
11,60
|
11,45
|
| 21/07/2026 |
532.694 |
2,01%
|
11,58
|
11,53
|
11,75
|
11,67
|
| 20/07/2026 |
602.426 |
1,42%
|
11,30
|
11,18
|
11,66
|
11,44
|
| 17/07/2026 |
564.458 |
-2,17%
|
11,41
|
11,12
|
11,42
|
11,28
|
| 16/07/2026 |
695.792 |
0,00%
|
11,58
|
11,24
|
11,61
|
11,53
|
| 15/07/2026 |
575.986 |
0,61%
|
11,46
|
11,37
|
11,57
|
11,53
|
| 14/07/2026 |
604.486 |
-0,87%
|
11,50
|
11,35
|
11,56
|
11,46
|
| 13/07/2026 |
858.284 |
-2,61%
|
11,67
|
11,52
|
11,81
|
11,56
|
| 10/07/2026 |
891.420 |
-3,42%
|
12,28
|
11,74
|
12,28
|
11,87
|
| 09/07/2026 |
1.062.153 |
4,15%
|
12,00
|
12,00
|
12,52
|
12,29
|
| 08/07/2026 |
995.661 |
-2,80%
|
12,10
|
11,48
|
12,10
|
11,80
|
| 07/07/2026 |
661.100 |
-3,04%
|
12,40
|
12,06
|
12,41
|
12,14
|
| 06/07/2026 |
709.993 |
-0,08%
|
12,36
|
12,36
|
12,60
|
12,52
|
| 03/07/2026 |
797.514 |
4,68%
|
11,98
|
11,97
|
12,56
|
12,53
|
| 02/07/2026 |
933.853 |
-1,72%
|
12,11
|
11,94
|
12,18
|
11,97
|
| 01/07/2026 |
686.660 |
-0,73%
|
12,28
|
12,04
|
12,29
|
12,18
|
| 30/06/2026 |
456.716 |
-0,89%
|
12,47
|
12,24
|
12,54
|
12,27
|
| 29/06/2026 |
532.761 |
-1,36%
|
12,65
|
12,26
|
12,65
|
12,38
|
| 26/06/2026 |
544.283 |
-1,18%
|
12,77
|
12,53
|
12,77
|
12,55
|
| 25/06/2026 |
1.225.308 |
2,50%
|
12,44
|
12,44
|
12,92
|
12,70
|
| 24/06/2026 |
987.453 |
0,41%
|
12,32
|
12,09
|
12,39
|
12,39
|
| 23/06/2026 |
820.567 |
-0,88%
|
12,32
|
12,05
|
12,42
|
12,34
|
| 19/06/2026 |
4.200.455 |
-0,56%
|
12,45
|
12,29
|
12,54
|
12,45
|
| 18/06/2026 |
1.172.808 |
1,96%
|
12,35
|
12,34
|
12,71
|
12,49
|
| 17/06/2026 |
861.233 |
2,08%
|
11,95
|
11,90
|
12,30
|
12,25
|
| 16/06/2026 |
675.627 |
1,52%
|
11,80
|
11,79
|
12,04
|
12,00
|
| 15/06/2026 |
1.050.958 |
4,14%
|
11,77
|
11,63
|
11,95
|
11,82
|
| 12/06/2026 |
1.137.491 |
2,62%
|
11,34
|
11,30
|
11,58
|
11,35
|
| 11/06/2026 |
822.150 |
1,84%
|
10,86
|
10,82
|
11,10
|
11,06
|
| 10/06/2026 |
642.013 |
1,02%
|
10,73
|
10,67
|
11,02
|
10,86
|
| 09/06/2026 |
894.791 |
-2,80%
|
11,05
|
10,73
|
11,15
|
10,75
|
| 08/06/2026 |
861.047 |
2,03%
|
10,70
|
10,68
|
11,13
|
11,06
|
| 05/06/2026 |
784.448 |
0,46%
|
10,82
|
10,81
|
10,99
|
10,84
|
| 04/06/2026 |
716.483 |
-0,83%
|
10,92
|
10,67
|
11,02
|
10,79
|
| 03/06/2026 |
584.999 |
0,56%
|
10,76
|
10,61
|
10,90
|
10,88
|
| 02/06/2026 |
1.507.043 |
-2,96%
|
11,21
|
10,73
|
11,35
|
10,82
|
| 01/06/2026 |
1.417.177 |
0,09%
|
11,20
|
10,93
|
11,23
|
11,15
|
| 29/05/2026 |
5.632.112 |
16,59%
|
10,22
|
10,22
|
11,44
|
11,14
|
| 28/05/2026 |
1.208.005 |
-1,70%
|
9,61
|
9,27
|
9,77
|
9,555
|
| 27/05/2026 |
1.108.376 |
-0,31%
|
9,76
|
9,60
|
9,825
|
9,72
|
| 26/05/2026 |
1.355.397 |
0,26%
|
9,74
|
9,72
|
10,10
|
9,75
|
| 25/05/2026 |
1.516.304 |
6,28%
|
9,25
|
9,25
|
9,83
|
9,725
|
| 22/05/2026 |
1.089.766 |
2,29%
|
8,985
|
8,94
|
9,215
|
9,15
|
| 21/05/2026 |
1.286.414 |
2,64%
|
8,72
|
8,72
|
9,22
|
8,945
|
| 20/05/2026 |
615.911 |
1,34%
|
8,565
|
8,55
|
8,775
|
8,715
|
| 19/05/2026 |
668.485 |
-1,99%
|
8,725
|
8,545
|
8,785
|
8,60
|
| 18/05/2026 |
746.097 |
-0,90%
|
8,72
|
8,655
|
8,865
|
8,775
|
| 15/05/2026 |
1.104.985 |
-3,49%
|
9,06
|
8,785
|
9,06
|
8,855
|
| 14/05/2026 |
449.402 |
-0,49%
|
9,23
|
9,175
|
9,315
|
9,175
|
| 13/05/2026 |
727.564 |
0,27%
|
9,30
|
9,14
|
9,405
|
9,22
|
| 12/05/2026 |
1.004.403 |
-4,12%
|
9,485
|
9,15
|
9,50
|
9,195
|
| 11/05/2026 |
917.299 |
2,46%
|
9,425
|
9,3575
|
9,68
|
9,59
|
| 08/05/2026 |
967.482 |
-2,82%
|
9,93
|
9,36
|
10,09
|
9,36
|
| 07/05/2026 |
1.185.517 |
1,12%
|
9,99
|
9,72
|
10,13
|
9,94
|
| 06/05/2026 |
669.403 |
4,08%
|
9,56
|
9,525
|
9,87
|
9,83
|
| 05/05/2026 |
544.701 |
3,06%
|
9,21
|
9,21
|
9,54
|
9,445
|
| 04/05/2026 |
511.317 |
-1,93%
|
9,42
|
9,165
|
9,48
|
9,165
|
| 30/04/2026 |
506.180 |
2,92%
|
9,00
|
8,92
|
9,35
|
9,345
|
| 29/04/2026 |
422.021 |
0,39%
|
9,09
|
9,02
|
9,13
|
9,08
|
| 28/04/2026 |
444.919 |
-1,58%
|
9,145
|
9,02
|
9,28
|
9,045
|
| 27/04/2026 |
157.390 |
-0,59%
|
9,29
|
9,19
|
9,37
|
9,19
|
| 24/04/2026 |
686.702 |
-2,47%
|
9,53
|
9,24
|
9,53
|
9,285
|
| 23/04/2026 |
388.716 |
0,11%
|
9,45
|
9,39
|
9,62
|
9,52
|
