KONINKLIJKE BAM GROEP NV (BAMNB)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
958.630 |
1,39%
|
7,585
|
7,525
|
7,705
|
7,645
|
| 08/07/2025 |
984.362 |
1,62%
|
7,48
|
7,45
|
7,61
|
7,54
|
| 07/07/2025 |
831.484 |
1,99%
|
7,295
|
7,285
|
7,53
|
7,42
|
| 04/07/2025 |
463.497 |
-0,27%
|
7,24
|
7,24
|
7,33
|
7,275
|
| 03/07/2025 |
372.460 |
0,76%
|
7,25
|
7,245
|
7,31
|
7,295
|
| 02/07/2025 |
967.783 |
-2,16%
|
7,415
|
7,205
|
7,45
|
7,24
|
| 01/07/2025 |
887.924 |
-2,05%
|
7,60
|
7,395
|
7,62
|
7,40
|
| 30/06/2025 |
821.254 |
1,48%
|
7,50
|
7,48
|
7,57
|
7,555
|
| 27/06/2025 |
597.389 |
2,27%
|
7,31
|
7,305
|
7,48
|
7,445
|
| 26/06/2025 |
724.059 |
2,03%
|
7,13
|
7,10
|
7,32
|
7,28
|
| 25/06/2025 |
1.110.362 |
-2,39%
|
7,25
|
7,135
|
7,31
|
7,135
|
| 24/06/2025 |
605.198 |
0,62%
|
7,355
|
7,28
|
7,365
|
7,31
|
| 23/06/2025 |
701.624 |
1,40%
|
7,185
|
7,185
|
7,325
|
7,265
|
| 20/06/2025 |
908.940 |
0,14%
|
7,17
|
7,145
|
7,245
|
7,165
|
| 19/06/2025 |
1.365.687 |
-3,31%
|
7,35
|
7,085
|
7,41
|
7,155
|
| 18/06/2025 |
792.247 |
-1,92%
|
7,56
|
7,40
|
7,56
|
7,40
|
| 17/06/2025 |
562.846 |
-0,40%
|
7,55
|
7,52
|
7,605
|
7,545
|
| 16/06/2025 |
684.714 |
0,27%
|
7,595
|
7,54
|
7,635
|
7,575
|
| 13/06/2025 |
1.536.607 |
-2,14%
|
7,66
|
7,465
|
7,71
|
7,555
|
| 12/06/2025 |
1.140.450 |
1,25%
|
7,615
|
7,55
|
7,76
|
7,72
|
| 11/06/2025 |
1.258.019 |
3,25%
|
7,36
|
7,36
|
7,63
|
7,625
|
| 10/06/2025 |
654.913 |
-0,14%
|
7,39
|
7,335
|
7,45
|
7,385
|
| 09/06/2025 |
589.235 |
-0,20%
|
7,40
|
7,33
|
7,435
|
7,395
|
| 06/06/2025 |
592.670 |
-1,46%
|
7,55
|
7,41
|
7,57
|
7,41
|
| 05/06/2025 |
806.364 |
0,60%
|
7,485
|
7,43
|
7,53
|
7,52
|
| 04/06/2025 |
1.308.642 |
-0,60%
|
7,56
|
7,255
|
7,56
|
7,475
|
| 03/06/2025 |
1.366.344 |
0,40%
|
7,515
|
7,485
|
7,595
|
7,52
|
| 02/06/2025 |
1.383.516 |
1,70%
|
7,40
|
7,365
|
7,50
|
7,49
|
| 30/05/2025 |
2.783.759 |
2,36%
|
7,225
|
7,225
|
7,46
|
7,365
|
| 29/05/2025 |
1.578.941 |
0,70%
|
7,23
|
7,185
|
7,365
|
7,195
|
| 28/05/2025 |
888.386 |
0,07%
|
7,145
|
7,135
|
7,20
|
7,145
|
| 27/05/2025 |
1.033.632 |
-0,07%
|
7,14
|
7,05
|
7,18
|
7,14
|
| 26/05/2025 |
700.196 |
0,21%
|
7,17
|
7,14
|
7,24
|
7,145
|
| 23/05/2025 |
2.054.701 |
1,64%
|
7,015
|
6,88
|
7,18
|
7,13
|
| 22/05/2025 |
802.886 |
0,00%
|
6,95
|
6,90
|
7,05
|
7,015
|
| 21/05/2025 |
1.362.884 |
-0,14%
|
7,01
|
6,96
|
7,11
|
7,015
|
| 20/05/2025 |
2.410.093 |
2,18%
|
6,875
|
6,875
|
7,08
|
7,025
|
| 19/05/2025 |
1.277.013 |
1,55%
|
6,71
|
6,705
|
6,915
|
6,875
|
| 16/05/2025 |
1.954.758 |
2,34%
|
6,60
|
6,60
|
6,775
|
6,77
|
| 15/05/2025 |
1.635.896 |
2,01%
|
6,485
|
6,455
|
6,615
|
6,615
|
| 14/05/2025 |
1.869.882 |
1,73%
|
6,40
|
6,35
|
6,485
|
6,485
|
| 13/05/2025 |
1.210.534 |
2,82%
|
6,23
|
6,20
|
6,385
|
6,375
|
| 12/05/2025 |
1.747.731 |
0,57%
|
6,25
|
6,12
|
6,29
|
6,20
|
| 09/05/2025 |
2.021.000 |
0,55%
|
6,40
|
6,165
|
6,425
|
6,165
|
| 08/05/2025 |
2.030.165 |
0,71%
|
6,35
|
6,35
|
6,58
|
6,38
|
| 07/05/2025 |
1.803.142 |
1,12%
|
6,275
|
6,25
|
6,36
|
6,335
|
| 06/05/2025 |
962.057 |
0,64%
|
6,26
|
6,135
|
6,33
|
6,265
|
| 05/05/2025 |
1.060.621 |
1,14%
|
6,16
|
6,075
|
6,225
|
6,225
|
| 02/05/2025 |
2.029.839 |
3,45%
|
6,00
|
5,985
|
6,18
|
6,155
|
| 30/04/2025 |
1.731.342 |
2,06%
|
5,905
|
5,795
|
5,975
|
5,95
|
