27,890€
0,72%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,88 | 28,15 | 26,80 | 27,87 | 0,65% | 1.910,00 |
| 10.04.2025 | 28,36 | 28,66 | 26,98 | 27,69 | -3,08% | 3.267,00 |
| 09.04.2025 | 25,81 | 28,65 | 25,48 | 28,57 | 10,14% | 4.133,00 |
| 08.04.2025 | 27,33 | 27,46 | 25,58 | 25,94 | -2,99% | 4.709,00 |
| 07.04.2025 | 25,84 | 27,54 | 24,62 | 26,74 | 0,56% | 3.224,00 |
| 04.04.2025 | 28,96 | 29,06 | 26,43 | 26,59 | -8,18% | 2.477,00 |
| 03.04.2025 | 30,21 | 30,69 | 28,78 | 28,96 | -6,28% | 5.434,00 |
| 02.04.2025 | 30,91 | 31,08 | 30,39 | 30,90 | -0,19% | 654,00 |
| 01.04.2025 | 31,51 | 31,59 | 30,82 | 30,96 | -1,90% | 845,00 |
| 31.03.2025 | 32,20 | 32,20 | 30,90 | 31,56 | -1,87% | 1.075,00 |
| 28.03.2025 | 32,65 | 32,96 | 32,02 | 32,16 | -1,95% | 310,00 |
| 27.03.2025 | 32,92 | 32,94 | 32,42 | 32,80 | -0,58% | - |
| 26.03.2025 | 33,06 | 33,73 | 32,82 | 32,99 | -0,33% | 324,00 |
| 25.03.2025 | 32,74 | 33,54 | 32,74 | 33,10 | 0,95% | 1.479,00 |
| 24.03.2025 | 33,25 | 33,44 | 32,68 | 32,79 | -0,76% | 572,00 |
| 21.03.2025 | 34,15 | 34,20 | 32,92 | 33,04 | -3,34% | 255,00 |
| 20.03.2025 | 34,55 | 34,72 | 33,69 | 34,18 | -1,33% | 340,00 |
| 19.03.2025 | 34,83 | 34,90 | 34,28 | 34,64 | -0,60% | 966,00 |
| 18.03.2025 | 34,78 | 35,28 | 34,70 | 34,85 | 0,14% | 1.163,00 |
| 17.03.2025 | 34,33 | 34,88 | 34,00 | 34,80 | 1,84% | 1.167,00 |
| 14.03.2025 | 33,18 | 34,23 | 33,03 | 34,17 | 3,70% | 3.452,00 |
| 13.03.2025 | 34,32 | 34,37 | 32,80 | 32,95 | -4,13% | 341,00 |
| 12.03.2025 | 33,87 | 34,63 | 33,66 | 34,37 | 1,60% | 407,00 |
| 11.03.2025 | 34,88 | 34,96 | 33,36 | 33,83 | -2,51% | 799,00 |
| 10.03.2025 | 36,55 | 36,66 | 34,42 | 34,70 | -5,32% | 1.636,00 |
| 07.03.2025 | 35,19 | 36,72 | 35,19 | 36,65 | 3,88% | 3.992,00 |
| 06.03.2025 | 33,64 | 35,56 | 33,56 | 35,28 | 5,28% | 3.461,00 |
| 05.03.2025 | 31,48 | 33,57 | 31,38 | 33,51 | 7,27% | 1.249,00 |
| 04.03.2025 | 32,05 | 32,05 | 30,88 | 31,24 | -2,50% | 1.692,00 |
| 03.03.2025 | 32,53 | 32,69 | 31,86 | 32,04 | -1,02% | 1.967,00 |
| 28.02.2025 | 32,82 | 32,91 | 31,90 | 32,37 | -1,82% | 4.204,00 |
| 27.02.2025 | 36,65 | 36,65 | 32,69 | 32,97 | -9,77% | 4.516,00 |
| 26.02.2025 | 35,98 | 36,76 | 35,88 | 36,54 | 2,07% | 213,00 |
| 25.02.2025 | 35,93 | 36,02 | 35,52 | 35,80 | -0,22% | 242,00 |
| 24.02.2025 | 36,49 | 36,58 | 35,62 | 35,88 | -0,58% | 138,00 |
| 21.02.2025 | 36,14 | 36,79 | 36,01 | 36,09 | -0,03% | 4,00 |
| 20.02.2025 | 36,47 | 36,78 | 36,04 | 36,10 | -0,85% | 514,00 |
| 19.02.2025 | 37,09 | 37,22 | 36,26 | 36,41 | -1,86% | 140,00 |
| 18.02.2025 | 36,28 | 37,34 | 36,18 | 37,10 | 2,12% | 439,00 |
| 17.02.2025 | 35,96 | 36,48 | 35,88 | 36,33 | 1,11% | 209,00 |
| 14.02.2025 | 35,65 | 36,24 | 35,54 | 35,93 | 0,79% | 2.122,00 |
| 13.02.2025 | 35,25 | 35,82 | 34,83 | 35,65 | 1,25% | 408,00 |
| 12.02.2025 | 34,87 | 35,25 | 34,61 | 35,21 | 0,98% | 747,00 |
| 11.02.2025 | 34,22 | 34,90 | 34,15 | 34,87 | 1,75% | 106,00 |
| 10.02.2025 | 33,72 | 34,38 | 33,70 | 34,27 | 2,02% | 213,00 |
| 07.02.2025 | 34,36 | 34,54 | 33,54 | 33,59 | -2,07% | 370,00 |
| 06.02.2025 | 33,71 | 34,42 | 33,39 | 34,30 | 1,84% | 333,00 |
| 05.02.2025 | 33,62 | 33,77 | 33,12 | 33,68 | -0,18% | 4,00 |
| 04.02.2025 | 33,94 | 34,00 | 33,38 | 33,74 | -0,32% | 507,00 |
| 03.02.2025 | 33,34 | 33,97 | 33,06 | 33,85 | -0,76% | 544,00 |
| 31.01.2025 | 34,37 | 34,70 | 34,06 | 34,11 | -0,84% | 780,00 |
| 30.01.2025 | 34,27 | 34,82 | 34,16 | 34,40 | 0,70% | 22,00 |
| 29.01.2025 | 34,60 | 34,62 | 33,93 | 34,16 | -0,52% | 257,00 |
| 28.01.2025 | 33,96 | 34,41 | 33,64 | 34,34 | 0,73% | 692,00 |
| 27.01.2025 | 33,51 | 34,13 | 33,14 | 34,09 | 0,68% | 524,00 |
| 24.01.2025 | 33,96 | 34,58 | 33,85 | 33,86 | -0,21% | 9,00 |
| 23.01.2025 | 34,05 | 34,16 | 33,55 | 33,93 | -0,24% | 941,00 |
| 22.01.2025 | 34,41 | 34,54 | 34,01 | 34,01 | -1,19% | 322,00 |
| 21.01.2025 | 34,41 | 34,50 | 34,02 | 34,42 | -0,26% | 1.395,00 |
| 20.01.2025 | 34,21 | 34,58 | 34,08 | 34,51 | 0,97% | 802,00 |
| 17.01.2025 | 33,27 | 34,32 | 33,27 | 34,18 | 2,89% | 953,00 |
| 16.01.2025 | 32,68 | 33,30 | 32,68 | 33,22 | 2,15% | 1.026,00 |
| 15.01.2025 | 32,19 | 32,66 | 32,08 | 32,52 | 0,99% | 228,00 |
| 14.01.2025 | 32,53 | 33,13 | 32,06 | 32,20 | -0,92% | 879,00 |
| 13.01.2025 | 33,16 | 33,18 | 32,04 | 32,50 | -2,46% | 418,00 |
| 10.01.2025 | 33,86 | 33,90 | 33,17 | 33,32 | -1,80% | 222,00 |
| 09.01.2025 | 33,89 | 34,06 | 33,73 | 33,93 | -0,09% | 64,00 |
| 08.01.2025 | 34,61 | 34,71 | 33,79 | 33,96 | -1,79% | 222,00 |
| 07.01.2025 | 34,61 | 35,01 | 34,52 | 34,58 | -0,17% | 218,00 |
| 06.01.2025 | 34,28 | 35,12 | 34,24 | 34,64 | 1,35% | 420,00 |
| 03.01.2025 | 34,34 | 34,58 | 34,10 | 34,18 | -0,26% | 197,00 |
| 02.01.2025 | 34,36 | 34,65 | 34,08 | 34,27 | 0,53% | 276,00 |
| 30.12.2024 | 34,11 | 34,28 | 34,03 | 34,09 | -0,23% | 197,00 |
| 27.12.2024 | 34,07 | 34,68 | 33,98 | 34,17 | 0,89% | 1.057,00 |
| 23.12.2024 | 33,81 | 33,94 | 33,48 | 33,87 | 0,33% | 94,00 |
| 20.12.2024 | 33,34 | 34,04 | 33,02 | 33,76 | 0,81% | 784,00 |
| 19.12.2024 | 34,47 | 34,77 | 33,46 | 33,49 | -3,07% | 1.182,00 |
| 18.12.2024 | 35,04 | 35,53 | 34,49 | 34,55 | -1,31% | 301,00 |
| 17.12.2024 | 34,97 | 35,23 | 34,93 | 35,01 | -0,03% | 47,00 |
| 16.12.2024 | 35,02 | 35,29 | 34,69 | 35,02 | -0,14% | 663,00 |
| 13.12.2024 | 35,55 | 35,90 | 34,99 | 35,07 | -1,43% | 303,00 |
| 12.12.2024 | 35,94 | 36,00 | 35,17 | 35,58 | -1,17% | 763,00 |
| 11.12.2024 | 36,85 | 36,89 | 35,67 | 36,00 | -2,23% | 401,00 |
| 10.12.2024 | 38,13 | 38,23 | 36,81 | 36,82 | -3,41% | 619,00 |
| 09.12.2024 | 37,62 | 38,38 | 37,52 | 38,12 | 1,22% | 672,00 |
| 06.12.2024 | 37,21 | 37,72 | 37,11 | 37,66 | 1,07% | 449,00 |
| 05.12.2024 | 37,15 | 37,44 | 36,89 | 37,26 | 0,30% | 878,00 |
| 04.12.2024 | 36,45 | 37,24 | 36,39 | 37,15 | 1,95% | 148,00 |
| 03.12.2024 | 36,47 | 36,77 | 36,32 | 36,44 | -0,11% | 43,00 |
| 02.12.2024 | 36,16 | 36,60 | 35,80 | 36,48 | 0,25% | 91,00 |
| 29.11.2024 | 34,31 | 36,62 | 34,29 | 36,39 | 5,82% | 2.012,00 |
| 28.11.2024 | 34,22 | 34,57 | 34,18 | 34,39 | 0,88% | 3,00 |
| 27.11.2024 | 33,85 | 34,20 | 33,79 | 34,09 | 0,68% | 4,00 |
| 26.11.2024 | 34,34 | 34,60 | 33,82 | 33,86 | -1,46% | 20,00 |
| 25.11.2024 | 34,28 | 34,66 | 34,21 | 34,36 | 0,61% | 28,00 |
| 22.11.2024 | 33,95 | 34,25 | 33,56 | 34,15 | 0,47% | 260,00 |
| 21.11.2024 | 34,17 | 34,21 | 33,52 | 33,99 | -0,56% | 478,00 |
| 20.11.2024 | 34,87 | 34,95 | 34,04 | 34,18 | -1,38% | 1,00 |
| 19.11.2024 | 35,30 | 35,59 | 34,38 | 34,66 | -1,39% | - |
| 18.11.2024 | 35,18 | 35,46 | 34,97 | 35,15 | -0,20% | 296,00 |