KONINKLIJKE BAM GROEP NV (BAMNB)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
890.412 |
3,13%
|
9,32
|
9,295
|
9,56
|
9,56
|
| 06/02/2026 |
577.161 |
1,42%
|
9,14
|
9,14
|
9,37
|
9,27
|
| 05/02/2026 |
395.423 |
0,77%
|
9,08
|
9,03
|
9,26
|
9,14
|
| 04/02/2026 |
507.213 |
-2,11%
|
9,26
|
9,07
|
9,31
|
9,07
|
| 03/02/2026 |
465.223 |
0,16%
|
9,30
|
9,17
|
9,43
|
9,265
|
| 02/02/2026 |
1.771.671 |
4,64%
|
8,795
|
8,74
|
9,25
|
9,25
|
| 30/01/2026 |
595.316 |
0,51%
|
8,815
|
8,79
|
8,945
|
8,84
|
| 29/01/2026 |
712.490 |
-1,18%
|
8,975
|
8,765
|
8,985
|
8,795
|
| 28/01/2026 |
319.007 |
-0,28%
|
8,97
|
8,795
|
8,97
|
8,90
|
| 27/01/2026 |
387.584 |
0,73%
|
8,90
|
8,855
|
8,965
|
8,925
|
| 26/01/2026 |
399.192 |
0,23%
|
8,84
|
8,765
|
8,93
|
8,86
|
| 23/01/2026 |
339.201 |
-1,50%
|
8,945
|
8,755
|
9,00
|
8,84
|
| 22/01/2026 |
667.966 |
3,70%
|
8,82
|
8,79
|
8,975
|
8,975
|
| 21/01/2026 |
858.123 |
-2,42%
|
8,825
|
8,585
|
8,89
|
8,655
|
| 20/01/2026 |
1.205.213 |
-0,67%
|
8,865
|
8,71
|
8,965
|
8,87
|
| 19/01/2026 |
1.514.331 |
-5,10%
|
9,235
|
8,885
|
9,35
|
8,93
|
| 16/01/2026 |
660.249 |
0,27%
|
9,355
|
9,35
|
9,56
|
9,41
|
| 15/01/2026 |
1.043.776 |
2,29%
|
9,23
|
8,96
|
9,385
|
9,385
|
| 14/01/2026 |
701.216 |
-0,54%
|
9,25
|
9,04
|
9,255
|
9,175
|
| 13/01/2026 |
1.230.124 |
-3,35%
|
9,60
|
9,175
|
9,60
|
9,225
|
| 12/01/2026 |
589.385 |
0,37%
|
9,52
|
9,39
|
9,585
|
9,545
|
| 09/01/2026 |
655.136 |
0,96%
|
9,42
|
9,305
|
9,51
|
9,51
|
| 08/01/2026 |
527.920 |
-0,48%
|
9,45
|
9,35
|
9,475
|
9,42
|
| 07/01/2026 |
556.286 |
-0,47%
|
9,605
|
9,435
|
9,635
|
9,465
|
| 06/01/2026 |
955.122 |
-1,66%
|
9,705
|
9,48
|
9,725
|
9,51
|
| 05/01/2026 |
848.697 |
0,83%
|
9,625
|
9,525
|
9,75
|
9,67
|
| 02/01/2026 |
727.176 |
3,12%
|
9,34
|
9,34
|
9,63
|
9,59
|
| 31/12/2025 |
318.584 |
-0,69%
|
9,37
|
9,28
|
9,375
|
9,30
|
| 30/12/2025 |
903.619 |
1,96%
|
9,17
|
9,17
|
9,39
|
9,365
|
| 29/12/2025 |
878.524 |
-0,38%
|
9,25
|
9,085
|
9,295
|
9,185
|
| 24/12/2025 |
157.520 |
-0,65%
|
9,295
|
9,20
|
9,30
|
9,22
|
| 23/12/2025 |
489.196 |
0,00%
|
9,24
|
9,125
|
9,30
|
9,28
|
| 22/12/2025 |
563.815 |
0,00%
|
9,30
|
9,135
|
9,32
|
9,28
|
| 19/12/2025 |
1.249.085 |
1,20%
|
9,18
|
9,07
|
9,31
|
9,28
|
| 18/12/2025 |
1.448.334 |
4,03%
|
8,98
|
8,98
|
9,195
|
9,17
|
| 17/12/2025 |
638.675 |
-2,27%
|
9,055
|
8,815
|
9,18
|
8,815
|
| 16/12/2025 |
1.008.183 |
0,33%
|
8,895
|
8,73
|
9,125
|
9,02
|
| 15/12/2025 |
467.626 |
1,01%
|
9,00
|
8,88
|
9,015
|
8,99
|
| 12/12/2025 |
872.821 |
-0,06%
|
8,985
|
8,875
|
9,125
|
8,90
|
| 11/12/2025 |
495.614 |
0,28%
|
8,915
|
8,82
|
8,95
|
8,905
|
| 10/12/2025 |
423.558 |
-1,17%
|
9,00
|
8,845
|
9,005
|
8,88
|
| 09/12/2025 |
614.888 |
1,01%
|
8,92
|
8,83
|
9,065
|
8,985
|
| 08/12/2025 |
588.853 |
0,62%
|
8,855
|
8,71
|
8,915
|
8,895
|
| 05/12/2025 |
1.820.136 |
-1,01%
|
8,985
|
8,815
|
9,25
|
8,84
|
| 04/12/2025 |
686.874 |
0,56%
|
8,90
|
8,77
|
8,965
|
8,93
|
| 03/12/2025 |
961.100 |
1,72%
|
8,735
|
8,73
|
8,88
|
8,88
|
| 02/12/2025 |
1.423.048 |
3,38%
|
8,48
|
8,48
|
8,80
|
8,73
|
| 01/12/2025 |
506.936 |
-1,23%
|
8,445
|
8,28
|
8,50
|
8,445
|
| 28/11/2025 |
908.502 |
1,67%
|
8,405
|
8,385
|
8,55
|
8,55
|
| 27/11/2025 |
756.636 |
1,20%
|
8,335
|
8,30
|
8,475
|
8,41
|
| 26/11/2025 |
889.753 |
2,09%
|
8,20
|
8,185
|
8,375
|
8,31
|
| 25/11/2025 |
1.093.007 |
1,43%
|
8,02
|
7,985
|
8,16
|
8,14
|
| 24/11/2025 |
1.650.462 |
4,97%
|
7,735
|
7,735
|
8,035
|
8,025
|
| 21/11/2025 |
682.161 |
-2,18%
|
7,60
|
7,50
|
7,74
|
7,645
|
| 20/11/2025 |
506.446 |
0,71%
|
7,83
|
7,74
|
7,925
|
7,815
|
| 19/11/2025 |
492.760 |
1,70%
|
7,63
|
7,565
|
7,81
|
7,76
|
| 18/11/2025 |
597.956 |
-0,52%
|
7,55
|
7,46
|
7,63
|
7,63
|
| 17/11/2025 |
490.165 |
-1,41%
|
7,79
|
7,535
|
7,79
|
7,67
|
| 14/11/2025 |
489.311 |
0,06%
|
7,695
|
7,545
|
7,785
|
7,78
|
| 13/11/2025 |
761.408 |
2,30%
|
7,635
|
7,635
|
7,90
|
7,775
|
| 12/11/2025 |
866.183 |
0,80%
|
7,545
|
7,49
|
7,685
|
7,60
|
| 11/11/2025 |
540.960 |
0,53%
|
7,515
|
7,465
|
7,62
|
7,54
|
| 10/11/2025 |
578.171 |
1,56%
|
7,485
|
7,455
|
7,58
|
7,50
|
| 07/11/2025 |
963.400 |
-2,70%
|
7,565
|
7,305
|
7,61
|
7,385
|
| 06/11/2025 |
1.002.679 |
-1,68%
|
7,75
|
7,465
|
7,83
|
7,59
|
| 05/11/2025 |
585.581 |
-0,58%
|
7,72
|
7,66
|
7,775
|
7,72
|
| 04/11/2025 |
488.953 |
-1,52%
|
7,81
|
7,72
|
7,83
|
7,765
|
| 03/11/2025 |
755.470 |
-2,11%
|
8,07
|
7,78
|
8,09
|
7,885
|
| 31/10/2025 |
1.050.986 |
-3,53%
|
8,365
|
8,01
|
8,365
|
8,055
|
| 30/10/2025 |
690.239 |
1,09%
|
8,265
|
8,24
|
8,43
|
8,35
|
| 29/10/2025 |
851.191 |
0,61%
|
8,225
|
8,21
|
8,35
|
8,26
|
| 28/10/2025 |
1.105.221 |
2,82%
|
7,95
|
7,93
|
8,22
|
8,21
|
| 27/10/2025 |
811.414 |
1,53%
|
7,90
|
7,855
|
7,995
|
7,985
|
| 24/10/2025 |
1.135.460 |
3,01%
|
7,675
|
7,585
|
7,865
|
7,865
|
| 23/10/2025 |
832.222 |
2,41%
|
7,43
|
7,43
|
7,68
|
7,635
|
| 22/10/2025 |
878.969 |
0,54%
|
7,465
|
7,455
|
7,625
|
7,455
|
| 21/10/2025 |
892.255 |
-0,80%
|
7,50
|
7,36
|
7,53
|
7,415
|
| 20/10/2025 |
1.573.135 |
1,77%
|
7,405
|
7,30
|
7,62
|
7,475
|
| 17/10/2025 |
1.484.566 |
-1,41%
|
7,29
|
7,23
|
7,45
|
7,345
|
| 16/10/2025 |
7.106.890 |
-13,27%
|
8,165
|
7,11
|
8,165
|
7,45
|
| 15/10/2025 |
997.049 |
-2,00%
|
8,80
|
8,57
|
8,835
|
8,59
|
| 14/10/2025 |
1.105.253 |
1,68%
|
8,51
|
8,42
|
8,765
|
8,765
|
| 13/10/2025 |
904.501 |
2,93%
|
8,455
|
8,405
|
8,695
|
8,62
|
| 10/10/2025 |
539.197 |
-1,01%
|
8,445
|
8,34
|
8,485
|
8,375
|
| 09/10/2025 |
615.643 |
0,83%
|
8,405
|
8,37
|
8,51
|
8,46
|
| 08/10/2025 |
711.900 |
-1,93%
|
8,58
|
8,305
|
8,59
|
8,39
|
| 07/10/2025 |
1.282.018 |
2,89%
|
8,32
|
8,245
|
8,565
|
8,555
|
| 06/10/2025 |
1.337.090 |
2,97%
|
8,07
|
8,00
|
8,345
|
8,315
|
| 03/10/2025 |
789.914 |
-1,52%
|
8,205
|
8,005
|
8,28
|
8,075
|
| 02/10/2025 |
876.446 |
1,17%
|
8,145
|
8,09
|
8,215
|
8,20
|
| 01/10/2025 |
589.838 |
0,87%
|
8,02
|
7,865
|
8,14
|
8,105
|
| 30/09/2025 |
706.193 |
2,10%
|
7,865
|
7,83
|
8,05
|
8,035
|
| 29/09/2025 |
489.488 |
0,38%
|
7,90
|
7,83
|
7,97
|
7,87
|
| 26/09/2025 |
413.117 |
0,45%
|
7,86
|
7,76
|
7,90
|
7,84
|
| 25/09/2025 |
1.082.209 |
-3,04%
|
8,03
|
7,70
|
8,03
|
7,805
|
| 24/09/2025 |
633.777 |
-0,37%
|
8,095
|
8,045
|
8,195
|
8,05
|
| 23/09/2025 |
647.112 |
-0,86%
|
8,15
|
8,045
|
8,225
|
8,08
|
| 22/09/2025 |
1.117.838 |
-2,28%
|
8,335
|
8,06
|
8,34
|
8,15
|
| 19/09/2025 |
1.588.016 |
0,36%
|
8,35
|
8,27
|
8,40
|
8,34
|
| 18/09/2025 |
1.414.694 |
1,53%
|
8,24
|
8,215
|
8,43
|
8,31
|
