32,440€
-0,64%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 32,65 | 32,65 | 32,07 | 32,29 | -1,10% | 3,00 |
| 12.03.2026 | 32,27 | 33,05 | 32,22 | 32,65 | 0,06% | 334,00 |
| 11.03.2026 | 32,48 | 32,88 | 32,20 | 32,63 | 0,55% | 142,00 |
| 10.03.2026 | 32,34 | 33,02 | 32,28 | 32,45 | 1,95% | 479,00 |
| 09.03.2026 | 32,27 | 32,43 | 31,38 | 31,83 | -4,30% | 2.298,00 |
| 06.03.2026 | 33,78 | 33,93 | 32,64 | 33,26 | -0,72% | 223,00 |
| 05.03.2026 | 33,62 | 34,08 | 33,35 | 33,50 | -0,80% | 132,00 |
| 04.03.2026 | 33,30 | 33,82 | 33,00 | 33,77 | 0,45% | 157,00 |
| 03.03.2026 | 34,63 | 34,74 | 33,07 | 33,62 | -3,83% | 1.306,00 |
| 02.03.2026 | 34,59 | 35,28 | 34,42 | 34,96 | 0,29% | 964,00 |
| 27.02.2026 | 36,04 | 36,27 | 34,85 | 34,86 | -3,01% | 1.444,00 |
| 26.02.2026 | 33,76 | 36,18 | 32,20 | 35,94 | 7,67% | 5.667,00 |
| 25.02.2026 | 33,96 | 34,13 | 33,29 | 33,38 | -1,71% | 1.223,00 |
| 24.02.2026 | 34,26 | 34,57 | 33,74 | 33,96 | -0,67% | 856,00 |
| 23.02.2026 | 34,79 | 34,93 | 33,92 | 34,19 | -2,20% | 1.137,00 |
| 20.02.2026 | 34,72 | 35,32 | 34,42 | 34,96 | 0,98% | 389,00 |
| 19.02.2026 | 34,95 | 35,11 | 34,50 | 34,62 | -1,25% | 466,00 |
| 18.02.2026 | 34,95 | 35,06 | 34,70 | 35,06 | 0,29% | 2,00 |
| 17.02.2026 | 34,67 | 34,99 | 34,34 | 34,96 | 0,49% | 492,00 |
| 16.02.2026 | 34,97 | 35,12 | 34,71 | 34,79 | -0,49% | 576,00 |
| 13.02.2026 | 34,55 | 34,99 | 34,30 | 34,96 | 1,01% | 109,00 |
| 12.02.2026 | 35,03 | 35,41 | 34,49 | 34,61 | -1,90% | 1.644,00 |
| 11.02.2026 | 35,70 | 35,70 | 34,96 | 35,28 | 0,97% | 1.254,00 |
| 10.02.2026 | 34,87 | 35,08 | 34,78 | 34,94 | 1,45% | 329,00 |
| 09.02.2026 | 34,54 | 34,75 | 34,13 | 34,44 | 0,58% | 825,00 |
| 06.02.2026 | 34,47 | 34,49 | 33,85 | 34,24 | -0,70% | 364,00 |
| 05.02.2026 | 34,91 | 34,98 | 34,15 | 34,48 | -1,49% | 1.760,00 |
| 04.02.2026 | 33,56 | 35,42 | 33,56 | 35,00 | 4,26% | 2.896,00 |
| 03.02.2026 | 33,12 | 33,72 | 32,97 | 33,57 | 1,76% | 5.237,00 |
| 02.02.2026 | 32,00 | 33,06 | 31,80 | 32,99 | 2,10% | 1.370,00 |
| 30.01.2026 | 32,44 | 32,56 | 32,21 | 32,31 | -0,40% | 2.114,00 |
| 29.01.2026 | 32,92 | 33,05 | 32,02 | 32,44 | -1,04% | 1.372,00 |
| 28.01.2026 | 31,04 | 33,55 | 30,92 | 32,78 | 7,48% | 6.006,00 |
| 27.01.2026 | 30,82 | 30,88 | 30,35 | 30,50 | -0,62% | 216,00 |
| 26.01.2026 | 30,48 | 30,86 | 30,37 | 30,69 | 0,59% | 370,00 |
| 23.01.2026 | 30,53 | 30,67 | 30,29 | 30,51 | -0,39% | 267,00 |
| 22.01.2026 | 30,00 | 30,68 | 29,90 | 30,63 | 2,37% | 1.821,00 |
| 21.01.2026 | 28,79 | 29,92 | 28,77 | 29,92 | 3,82% | 1.518,00 |
| 20.01.2026 | 29,45 | 29,48 | 28,80 | 28,82 | -2,44% | 3,00 |
| 19.01.2026 | 29,49 | 29,80 | 29,38 | 29,54 | -2,06% | 2.913,00 |
| 16.01.2026 | 30,20 | 30,22 | 30,10 | 30,16 | 1,28% | 7,00 |
| 15.01.2026 | 28,62 | 29,78 | 28,51 | 29,78 | 4,67% | 669,00 |
| 14.01.2026 | 28,47 | 28,52 | 28,31 | 28,45 | -0,94% | 2,00 |
| 13.01.2026 | 28,84 | 28,88 | 28,72 | 28,72 | -0,17% | 2,00 |
| 12.01.2026 | 28,96 | 29,17 | 28,62 | 28,77 | -1,41% | 735,00 |
| 09.01.2026 | 29,26 | 29,39 | 29,13 | 29,18 | -0,03% | 9,00 |
| 08.01.2026 | 29,61 | 29,66 | 29,10 | 29,19 | -0,31% | 739,00 |
| 07.01.2026 | 29,29 | 29,42 | 29,05 | 29,28 | 0,03% | 841,00 |
| 06.01.2026 | 29,27 | 29,32 | 29,27 | 29,27 | 1,92% | 4,00 |
| 05.01.2026 | 28,68 | 29,45 | 28,56 | 28,72 | 1,99% | 63,00 |
| 02.01.2026 | 28,02 | 28,38 | 28,00 | 28,16 | 0,18% | 63,00 |
| 30.12.2025 | 28,03 | 28,24 | 27,95 | 28,11 | 0,21% | - |
| 29.12.2025 | 27,68 | 28,22 | 27,67 | 28,05 | 1,15% | 1.355,00 |
| 22.12.2025 | 27,83 | 27,98 | 27,69 | 27,73 | -1,00% | 365,00 |
| 19.12.2025 | 28,21 | 28,28 | 27,95 | 28,01 | 0,00% | 6,00 |
| 18.12.2025 | 28,01 | 28,01 | 27,97 | 28,01 | 0,32% | - |
| 17.12.2025 | 28,36 | 28,40 | 27,91 | 27,92 | -1,52% | - |
| 16.12.2025 | 28,31 | 28,81 | 28,22 | 28,35 | -0,07% | 399,00 |
| 15.12.2025 | 28,86 | 28,86 | 28,31 | 28,37 | -0,77% | 85,00 |
| 12.12.2025 | 28,52 | 28,61 | 28,52 | 28,59 | 2,22% | 13,00 |
| 11.12.2025 | 28,19 | 28,27 | 27,93 | 27,97 | -0,43% | 300,00 |
| 10.12.2025 | 28,50 | 28,50 | 27,90 | 28,09 | -2,16% | 454,00 |
| 09.12.2025 | 28,69 | 28,73 | 28,61 | 28,71 | 0,63% | - |
| 05.12.2025 | 28,28 | 28,64 | 28,24 | 28,53 | 1,64% | 79,00 |
| 04.12.2025 | 27,47 | 28,32 | 27,47 | 28,07 | 2,93% | 25,00 |
| 03.12.2025 | 27,39 | 27,47 | 27,06 | 27,27 | -0,87% | 709,00 |
| 02.12.2025 | 27,79 | 27,81 | 27,34 | 27,51 | 0,55% | 25,00 |
| 01.12.2025 | 27,69 | 27,79 | 27,05 | 27,36 | -1,44% | 1.415,00 |
| 28.11.2025 | 27,76 | 27,87 | 27,68 | 27,76 | 0,00% | 6,00 |
| 27.11.2025 | 27,63 | 27,84 | 27,51 | 27,76 | 0,33% | 104,00 |
| 26.11.2025 | 27,61 | 27,82 | 27,42 | 27,67 | 1,62% | 2.087,00 |
| 25.11.2025 | 26,90 | 27,35 | 26,78 | 27,23 | 1,30% | 10,00 |
| 24.11.2025 | 26,56 | 27,05 | 26,43 | 26,88 | 3,15% | 1.022,00 |
| 21.11.2025 | 25,92 | 26,32 | 25,79 | 26,06 | -1,21% | 1.014,00 |
| 20.11.2025 | 26,49 | 26,67 | 26,10 | 26,38 | 0,23% | 1.907,00 |
| 19.11.2025 | 26,18 | 26,55 | 26,06 | 26,32 | 0,42% | 566,00 |
| 18.11.2025 | 26,34 | 26,36 | 25,87 | 26,21 | -2,35% | 777,00 |
| 17.11.2025 | 27,10 | 27,28 | 26,84 | 26,84 | -0,11% | 20,00 |
| 14.11.2025 | 27,85 | 27,87 | 26,84 | 26,87 | -3,48% | 348,00 |
| 13.11.2025 | 27,61 | 28,07 | 27,58 | 27,84 | 1,61% | 1.479,00 |
| 12.11.2025 | 27,33 | 27,44 | 26,83 | 27,40 | 2,81% | 1.062,00 |
| 11.11.2025 | 26,71 | 26,76 | 26,44 | 26,65 | -0,07% | 91,00 |
| 10.11.2025 | 26,40 | 26,81 | 26,36 | 26,67 | 2,22% | 813,00 |
| 07.11.2025 | 26,15 | 26,43 | 25,97 | 26,09 | -1,58% | 763,00 |
| 05.11.2025 | 26,28 | 26,76 | 26,13 | 26,51 | 0,72% | 1.008,00 |
| 04.11.2025 | 27,10 | 27,10 | 26,32 | 26,32 | -3,52% | 2.476,00 |
| 03.11.2025 | 27,59 | 27,66 | 27,28 | 27,28 | -1,91% | 323,00 |
| 31.10.2025 | 27,89 | 28,06 | 27,79 | 27,81 | -2,49% | 8,00 |
| 29.10.2025 | 28,55 | 28,60 | 28,36 | 28,52 | 0,32% | 1.565,00 |
| 28.10.2025 | 28,56 | 28,62 | 28,28 | 28,43 | -0,63% | 13,00 |
| 27.10.2025 | 28,46 | 28,90 | 28,38 | 28,61 | 0,92% | 641,00 |
| 24.10.2025 | 27,92 | 28,51 | 27,82 | 28,35 | 3,02% | 1.789,00 |
| 23.10.2025 | 27,60 | 27,93 | 27,26 | 27,52 | -0,43% | 655,00 |
| 22.10.2025 | 27,64 | 27,72 | 27,29 | 27,64 | 0,77% | 570,00 |
| 21.10.2025 | 27,47 | 27,51 | 27,07 | 27,43 | -0,33% | 673,00 |
| 20.10.2025 | 27,27 | 27,54 | 27,09 | 27,52 | 1,93% | 422,00 |
| 17.10.2025 | 27,01 | 27,03 | 26,59 | 27,00 | -0,70% | 320,00 |
| 16.10.2025 | 27,23 | 27,29 | 26,96 | 27,19 | -0,40% | 50,00 |
| 15.10.2025 | 27,55 | 27,70 | 27,23 | 27,30 | 0,48% | 271,00 |
| 14.10.2025 | 27,53 | 27,57 | 27,09 | 27,17 | -1,49% | 106,00 |