43,480€
-0,11%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 43,71 | 44,18 | 43,40 | 43,52 | -0,02% | 17,00 |
| 27.08.2026 | 43,80 | 43,92 | 43,41 | 43,53 | -0,14% | 156,00 |
| 26.08.2026 | 43,08 | 43,78 | 43,01 | 43,59 | 1,42% | 181,00 |
| 25.08.2026 | 42,50 | 43,21 | 42,33 | 42,98 | 1,39% | 76,00 |
| 24.08.2026 | 42,71 | 42,82 | 42,14 | 42,39 | -0,98% | 353,00 |
| 21.08.2026 | 42,08 | 42,97 | 42,08 | 42,81 | 1,78% | 222,00 |
| 20.08.2026 | 42,21 | 42,97 | 41,94 | 42,06 | -0,47% | 430,00 |
| 19.08.2026 | 42,36 | 42,76 | 41,92 | 42,26 | -0,59% | 2.447,00 |
| 18.08.2026 | 43,47 | 43,51 | 42,34 | 42,51 | -2,41% | 762,00 |
| 17.08.2026 | 44,00 | 44,19 | 43,38 | 43,56 | -0,93% | 770,00 |
| 14.08.2026 | 44,51 | 44,57 | 43,62 | 43,97 | -1,37% | 1.369,00 |
| 13.08.2026 | 44,72 | 44,81 | 44,36 | 44,58 | -0,18% | 1.018,00 |
| 12.08.2026 | 44,42 | 44,99 | 44,30 | 44,66 | 0,81% | 39,00 |
| 11.08.2026 | 44,47 | 44,72 | 44,14 | 44,30 | -0,36% | 585,00 |
| 10.08.2026 | 45,18 | 45,18 | 44,33 | 44,46 | -1,38% | 1.184,00 |
| 07.08.2026 | 44,82 | 45,24 | 44,56 | 45,08 | 0,49% | 35,00 |
| 06.08.2026 | 44,64 | 45,06 | 44,53 | 44,86 | 0,54% | 791,00 |
| 05.08.2026 | 44,47 | 44,74 | 44,30 | 44,62 | 0,68% | 1.518,00 |
| 04.08.2026 | 43,58 | 44,32 | 43,47 | 44,32 | 2,14% | 615,00 |
| 03.08.2026 | 42,90 | 43,66 | 42,75 | 43,39 | 1,83% | 428,00 |
| 31.07.2026 | 43,17 | 43,44 | 42,43 | 42,61 | -0,84% | 32,00 |
| 30.07.2026 | 41,79 | 43,14 | 41,68 | 42,97 | 2,09% | 1.538,00 |
| 29.07.2026 | 42,26 | 42,38 | 41,49 | 42,09 | -0,68% | 1.173,00 |
| 28.07.2026 | 41,02 | 42,44 | 40,27 | 42,38 | 2,89% | 1.015,00 |
| 27.07.2026 | 42,03 | 42,96 | 40,89 | 41,19 | -1,22% | 1.301,00 |
| 24.07.2026 | 41,46 | 41,75 | 40,95 | 41,70 | 0,55% | 17,00 |
| 23.07.2026 | 42,02 | 42,28 | 40,69 | 41,47 | -0,31% | 4.816,00 |
| 22.07.2026 | 40,48 | 41,78 | 40,13 | 41,60 | 2,77% | 346,00 |
| 21.07.2026 | 39,72 | 40,51 | 39,57 | 40,48 | 2,25% | 17,00 |
| 20.07.2026 | 40,25 | 40,70 | 39,44 | 39,59 | -1,74% | 6,00 |
| 17.07.2026 | 40,36 | 40,71 | 39,82 | 40,29 | -1,06% | 749,00 |
| 16.07.2026 | 40,46 | 40,82 | 40,04 | 40,72 | 0,64% | 37,00 |
| 15.07.2026 | 40,10 | 41,44 | 40,02 | 40,46 | 1,43% | 1.624,00 |
| 14.07.2026 | 39,41 | 40,31 | 39,23 | 39,89 | 1,27% | 225,00 |
| 13.07.2026 | 38,98 | 39,59 | 38,75 | 39,39 | -0,08% | 101,00 |
| 10.07.2026 | 39,49 | 39,80 | 38,90 | 39,42 | -0,45% | 1.392,00 |
| 09.07.2026 | 39,23 | 39,88 | 39,19 | 39,60 | 1,56% | 9,00 |
| 08.07.2026 | 39,21 | 39,39 | 38,44 | 38,99 | -1,94% | 7,00 |
| 07.07.2026 | 40,37 | 40,60 | 39,50 | 39,76 | -1,58% | 5,00 |
| 06.07.2026 | 40,84 | 40,90 | 40,15 | 40,40 | -1,13% | 393,00 |
| 03.07.2026 | 38,86 | 41,18 | 38,76 | 40,86 | 5,91% | 1.392,00 |
| 02.07.2026 | 38,92 | 39,32 | 38,47 | 38,58 | -1,08% | 319,00 |
| 01.07.2026 | 38,98 | 39,50 | 38,56 | 39,00 | 0,28% | 23,00 |
| 30.06.2026 | 38,73 | 39,13 | 38,54 | 38,89 | 1,04% | 36,00 |
| 29.06.2026 | 39,06 | 39,16 | 38,24 | 38,49 | -0,31% | 40,00 |
| 26.06.2026 | 39,30 | 39,48 | 38,53 | 38,61 | -2,57% | 32,00 |
| 25.06.2026 | 39,16 | 39,99 | 38,66 | 39,63 | 1,15% | 3.706,00 |
| 24.06.2026 | 39,74 | 39,79 | 39,14 | 39,18 | -1,85% | 172,00 |
| 23.06.2026 | 40,78 | 40,82 | 39,70 | 39,92 | -2,94% | 257,00 |
| 22.06.2026 | 39,93 | 41,22 | 39,88 | 41,13 | 3,13% | 197,00 |
| 19.06.2026 | 40,32 | 40,65 | 39,84 | 39,88 | -1,41% | 73,00 |
| 18.06.2026 | 39,80 | 40,57 | 39,52 | 40,45 | 1,56% | 16,00 |
| 17.06.2026 | 39,52 | 40,04 | 39,49 | 39,83 | -1,44% | 19,00 |
| 16.06.2026 | 40,43 | 40,53 | 40,19 | 40,41 | -0,17% | 2,00 |
| 15.06.2026 | 40,36 | 41,23 | 40,26 | 40,48 | 0,87% | 492,00 |
| 12.06.2026 | 39,26 | 40,15 | 39,20 | 40,13 | 3,70% | 408,00 |
| 11.06.2026 | 38,32 | 39,64 | 38,24 | 38,70 | 1,74% | 510,00 |
| 10.06.2026 | 38,40 | 38,80 | 37,90 | 38,04 | -0,60% | 135,00 |
| 09.06.2026 | 37,75 | 38,87 | 37,68 | 38,27 | 1,43% | 610,00 |
| 08.06.2026 | 37,66 | 38,12 | 37,37 | 37,73 | -0,79% | 1.190,00 |
| 05.06.2026 | 38,44 | 38,65 | 37,98 | 38,03 | -0,99% | 28,00 |
| 04.06.2026 | 38,55 | 38,96 | 38,16 | 38,41 | -0,77% | 826,00 |
| 03.06.2026 | 38,95 | 38,96 | 38,56 | 38,71 | -0,92% | 72,00 |
| 02.06.2026 | 38,24 | 39,09 | 38,24 | 39,07 | 2,87% | 41,00 |
| 01.06.2026 | 39,26 | 39,36 | 37,77 | 37,98 | -3,97% | 1.409,00 |
| 29.05.2026 | 39,44 | 39,69 | 39,04 | 39,55 | 0,56% | 7,00 |
| 28.05.2026 | 39,38 | 39,83 | 39,19 | 39,33 | -1,60% | 2.062,00 |
| 27.05.2026 | 39,54 | 40,16 | 39,40 | 39,97 | 1,73% | 68,00 |
| 26.05.2026 | 39,28 | 39,65 | 39,01 | 39,29 | -0,15% | 565,00 |
| 25.05.2026 | 38,96 | 39,42 | 38,76 | 39,35 | 1,57% | 404,00 |
| 22.05.2026 | 37,62 | 38,78 | 37,39 | 38,74 | 2,98% | 1.912,00 |
| 21.05.2026 | 36,41 | 37,88 | 36,35 | 37,62 | 3,69% | 77,00 |
| 20.05.2026 | 35,75 | 36,70 | 35,75 | 36,28 | 1,85% | 1.559,00 |
| 19.05.2026 | 36,09 | 36,24 | 35,43 | 35,62 | -3,00% | 5,00 |
| 18.05.2026 | 36,01 | 36,88 | 35,87 | 36,72 | 0,00% | 147,00 |
| 15.05.2026 | 37,34 | 37,65 | 36,50 | 36,72 | -2,21% | 3,00 |
| 14.05.2026 | 37,40 | 37,94 | 37,29 | 37,55 | 0,72% | 6,00 |
| 13.05.2026 | 36,52 | 37,64 | 36,28 | 37,28 | 0,73% | 1.390,00 |
| 12.05.2026 | 36,77 | 37,07 | 36,54 | 37,01 | 0,71% | 34,00 |
| 11.05.2026 | 37,04 | 37,17 | 36,65 | 36,75 | -0,86% | 959,00 |
| 08.05.2026 | 37,00 | 37,33 | 36,74 | 37,07 | -1,33% | 37,00 |
| 07.05.2026 | 36,94 | 38,07 | 36,91 | 37,57 | 1,49% | 1.153,00 |
| 06.05.2026 | 35,90 | 37,20 | 35,90 | 37,02 | 5,56% | 808,00 |
| 05.05.2026 | 35,02 | 35,49 | 34,85 | 35,07 | 0,29% | 814,00 |
| 04.05.2026 | 33,60 | 35,43 | 33,42 | 34,97 | 8,70% | 8.722,00 |
| 30.04.2026 | 31,18 | 32,22 | 31,12 | 32,17 | 2,35% | 35,00 |
| 29.04.2026 | 31,40 | 31,94 | 31,32 | 31,43 | 0,51% | 108,00 |
| 28.04.2026 | 31,44 | 31,54 | 31,07 | 31,27 | -2,31% | 13,00 |
| 27.04.2026 | 31,64 | 32,10 | 31,52 | 32,01 | 1,65% | 95,00 |
| 24.04.2026 | 31,14 | 31,58 | 30,92 | 31,49 | 1,52% | 101,00 |
| 23.04.2026 | 31,17 | 31,43 | 30,73 | 31,02 | -1,68% | 484,00 |
| 22.04.2026 | 31,48 | 31,67 | 31,41 | 31,55 | 0,57% | 145,00 |
| 21.04.2026 | 31,78 | 31,78 | 31,22 | 31,37 | -1,51% | 197,00 |
| 20.04.2026 | 31,54 | 31,85 | 31,50 | 31,85 | -0,31% | 185,00 |
| 17.04.2026 | 31,41 | 32,38 | 31,36 | 31,95 | 1,82% | 668,00 |
| 16.04.2026 | 31,09 | 31,68 | 31,04 | 31,38 | 1,52% | 382,00 |
| 15.04.2026 | 31,09 | 31,60 | 30,83 | 30,91 | -0,93% | 3,00 |
| 14.04.2026 | 30,99 | 31,55 | 30,94 | 31,20 | 0,55% | 4.870,00 |
| 13.04.2026 | 31,30 | 31,80 | 30,75 | 31,03 | -3,63% | 190,00 |
| 10.04.2026 | 32,02 | 32,77 | 31,86 | 32,20 | 0,97% | 479,00 |