KONINKLIJKE BAM GROEP NV (BAMNB)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 17/09/2025 |
967.386 |
2,96%
|
7,965
|
7,965
|
8,22
|
8,185
|
| 16/09/2025 |
879.596 |
-2,69%
|
8,20
|
7,895
|
8,20
|
7,95
|
| 15/09/2025 |
691.932 |
1,30%
|
8,075
|
8,00
|
8,18
|
8,17
|
| 12/09/2025 |
951.158 |
1,38%
|
7,965
|
7,915
|
8,175
|
8,065
|
| 11/09/2025 |
674.513 |
1,53%
|
7,80
|
7,76
|
8,00
|
7,955
|
| 10/09/2025 |
616.466 |
0,26%
|
7,845
|
7,78
|
7,88
|
7,835
|
| 09/09/2025 |
760.774 |
-0,26%
|
7,82
|
7,76
|
7,935
|
7,815
|
| 08/09/2025 |
813.372 |
3,23%
|
7,665
|
7,655
|
7,875
|
7,835
|
| 05/09/2025 |
423.082 |
0,93%
|
7,55
|
7,52
|
7,65
|
7,59
|
| 04/09/2025 |
512.241 |
2,17%
|
7,34
|
7,30
|
7,54
|
7,52
|
| 03/09/2025 |
415.779 |
0,27%
|
7,38
|
7,30
|
7,39
|
7,36
|
| 02/09/2025 |
1.078.652 |
-2,91%
|
7,495
|
7,265
|
7,51
|
7,34
|
| 01/09/2025 |
410.917 |
-0,72%
|
7,62
|
7,48
|
7,665
|
7,56
|
| 29/08/2025 |
637.730 |
-0,39%
|
7,675
|
7,555
|
7,725
|
7,615
|
| 28/08/2025 |
707.351 |
1,46%
|
7,54
|
7,505
|
7,70
|
7,645
|
| 27/08/2025 |
760.814 |
-0,27%
|
7,545
|
7,44
|
7,62
|
7,535
|
| 26/08/2025 |
2.420.686 |
-5,50%
|
7,92
|
7,415
|
7,92
|
7,555
|
| 25/08/2025 |
775.466 |
-0,06%
|
7,95
|
7,95
|
8,155
|
7,995
|
| 22/08/2025 |
476.408 |
1,98%
|
7,875
|
7,845
|
8,00
|
8,00
|
| 21/08/2025 |
418.313 |
1,16%
|
7,755
|
7,74
|
7,885
|
7,845
|
| 20/08/2025 |
441.986 |
-1,84%
|
7,85
|
7,755
|
7,855
|
7,755
|
| 19/08/2025 |
405.661 |
-0,88%
|
7,97
|
7,88
|
7,995
|
7,90
|
| 18/08/2025 |
444.432 |
-0,13%
|
7,975
|
7,88
|
7,98
|
7,97
|
| 15/08/2025 |
735.269 |
-1,30%
|
8,135
|
7,91
|
8,145
|
7,98
|
| 14/08/2025 |
481.654 |
-0,74%
|
8,135
|
8,06
|
8,15
|
8,085
|
| 13/08/2025 |
804.838 |
-0,49%
|
8,25
|
8,11
|
8,31
|
8,145
|
| 12/08/2025 |
649.905 |
0,37%
|
8,15
|
8,08
|
8,235
|
8,185
|
| 11/08/2025 |
1.077.310 |
0,99%
|
8,14
|
7,87
|
8,155
|
8,155
|
| 08/08/2025 |
1.307.036 |
4,19%
|
7,83
|
7,72
|
8,165
|
8,075
|
| 07/08/2025 |
1.129.484 |
3,06%
|
7,54
|
7,54
|
7,80
|
7,75
|
| 06/08/2025 |
568.953 |
-0,79%
|
7,63
|
7,485
|
7,69
|
7,52
|
| 05/08/2025 |
610.204 |
1,61%
|
7,52
|
7,43
|
7,62
|
7,58
|
| 04/08/2025 |
504.620 |
0,47%
|
7,50
|
7,40
|
7,58
|
7,46
|
| 01/08/2025 |
679.461 |
-3,32%
|
7,625
|
7,40
|
7,705
|
7,425
|
| 31/07/2025 |
1.120.023 |
3,16%
|
7,485
|
7,475
|
7,72
|
7,68
|
| 30/07/2025 |
727.743 |
-1,26%
|
7,495
|
7,41
|
7,61
|
7,445
|
| 29/07/2025 |
1.136.378 |
3,86%
|
7,34
|
7,325
|
7,65
|
7,54
|
| 28/07/2025 |
968.404 |
1,11%
|
7,25
|
7,23
|
7,42
|
7,26
|
| 25/07/2025 |
2.866.789 |
-7,42%
|
7,79
|
7,15
|
7,79
|
7,18
|
| 24/07/2025 |
3.555.535 |
4,23%
|
7,70
|
7,65
|
8,44
|
7,755
|
| 23/07/2025 |
691.440 |
1,09%
|
7,43
|
7,35
|
7,47
|
7,44
|
| 22/07/2025 |
730.559 |
-2,06%
|
7,49
|
7,29
|
7,51
|
7,36
|
| 21/07/2025 |
524.301 |
0,40%
|
7,555
|
7,49
|
7,56
|
7,515
|
| 18/07/2025 |
656.501 |
-0,47%
|
7,55
|
7,475
|
7,56
|
7,485
|
| 17/07/2025 |
678.227 |
-0,33%
|
7,62
|
7,485
|
7,65
|
7,52
|
| 16/07/2025 |
1.265.391 |
-3,21%
|
7,59
|
7,545
|
7,84
|
7,545
|
| 15/07/2025 |
562.162 |
1,23%
|
7,73
|
7,71
|
7,795
|
7,795
|
| 14/07/2025 |
338.926 |
-0,52%
|
7,72
|
7,615
|
7,745
|
7,70
|
| 11/07/2025 |
641.407 |
0,07%
|
7,74
|
7,655
|
7,795
|
7,74
|
| 10/07/2025 |
1.021.653 |
1,18%
|
7,675
|
7,605
|
7,79
|
7,735
|
