33,790€
0,90%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
15.11.2024 | 35,11 | 35,51 | 34,87 | 35,22 | 0,09% | 2,00 |
14.11.2024 | 34,29 | 35,37 | 34,20 | 35,19 | 2,30% | 2,00 |
13.11.2024 | 34,90 | 35,10 | 34,14 | 34,40 | -2,11% | 3,00 |
12.11.2024 | 35,39 | 35,50 | 34,92 | 35,14 | -1,60% | 5,00 |
11.11.2024 | 35,28 | 36,06 | 35,16 | 35,71 | 1,45% | 250,00 |
08.11.2024 | 35,19 | 35,96 | 34,83 | 35,20 | -0,23% | 859,00 |
07.11.2024 | 33,45 | 35,58 | 33,33 | 35,28 | 6,43% | 648,00 |
06.11.2024 | 33,36 | 34,45 | 32,75 | 33,15 | -0,39% | 498,00 |
05.11.2024 | 33,37 | 33,54 | 33,01 | 33,28 | 0,06% | 1,00 |
04.11.2024 | 33,50 | 33,70 | 33,22 | 33,26 | -0,33% | 42,00 |
01.11.2024 | 33,15 | 33,50 | 33,01 | 33,37 | 0,51% | 312,00 |
31.10.2024 | 33,40 | 33,55 | 32,90 | 33,20 | -1,07% | 202,00 |
30.10.2024 | 33,71 | 33,87 | 33,31 | 33,56 | -0,59% | 2,00 |
29.10.2024 | 34,01 | 34,15 | 33,56 | 33,76 | -0,65% | 426,00 |
28.10.2024 | 33,78 | 34,20 | 33,72 | 33,98 | 0,50% | 116,00 |
25.10.2024 | 33,93 | 34,23 | 33,71 | 33,81 | -0,41% | 265,00 |
24.10.2024 | 33,88 | 34,83 | 33,78 | 33,95 | 1,74% | 756,00 |
23.10.2024 | 33,65 | 33,77 | 33,26 | 33,37 | -0,80% | 1.491,00 |
22.10.2024 | 32,93 | 33,76 | 32,87 | 33,64 | 2,06% | 184,00 |
21.10.2024 | 33,45 | 33,68 | 32,68 | 32,96 | -1,73% | 1.422,00 |
18.10.2024 | 33,26 | 34,11 | 33,16 | 33,54 | 0,87% | 54,00 |
17.10.2024 | 34,05 | 34,17 | 33,22 | 33,25 | -2,46% | 1.228,00 |
16.10.2024 | 34,43 | 34,65 | 34,00 | 34,09 | -1,02% | 606,00 |
15.10.2024 | 34,77 | 35,09 | 34,19 | 34,44 | -1,03% | 241,00 |
14.10.2024 | 34,35 | 34,90 | 34,33 | 34,80 | 1,19% | 263,00 |
11.10.2024 | 34,36 | 34,59 | 34,24 | 34,39 | -0,12% | 615,00 |
10.10.2024 | 34,36 | 34,69 | 34,06 | 34,43 | -0,06% | 2.017,00 |
09.10.2024 | 34,15 | 34,78 | 34,06 | 34,45 | 0,73% | 69,00 |
08.10.2024 | 34,93 | 35,01 | 33,94 | 34,20 | -2,84% | 451,00 |
07.10.2024 | 35,82 | 36,05 | 35,05 | 35,20 | -2,03% | 1.819,00 |
04.10.2024 | 35,44 | 36,16 | 35,29 | 35,93 | 1,50% | - |
03.10.2024 | 35,78 | 35,91 | 35,32 | 35,40 | -1,58% | 414,00 |
02.10.2024 | 35,93 | 36,16 | 35,54 | 35,97 | 0,14% | 89,00 |
01.10.2024 | 36,53 | 36,68 | 35,72 | 35,92 | -1,70% | 384,00 |
30.09.2024 | 36,84 | 36,84 | 36,22 | 36,54 | -0,46% | 227,00 |
27.09.2024 | 36,33 | 36,91 | 36,20 | 36,71 | 0,93% | 210,00 |
26.09.2024 | 35,08 | 36,49 | 35,08 | 36,37 | 4,78% | 34,00 |
25.09.2024 | 35,05 | 35,20 | 34,68 | 34,71 | -1,50% | 35,00 |
24.09.2024 | 35,20 | 35,86 | 35,19 | 35,24 | 0,51% | 19,00 |
23.09.2024 | 35,03 | 35,30 | 34,44 | 35,06 | 0,40% | 699,00 |
20.09.2024 | 36,20 | 36,24 | 34,82 | 34,92 | -3,85% | - |
19.09.2024 | 34,25 | 36,54 | 34,19 | 36,32 | 6,82% | 1.477,00 |
18.09.2024 | 34,15 | 34,28 | 33,93 | 34,00 | -0,35% | 187,00 |
17.09.2024 | 34,16 | 34,52 | 33,99 | 34,12 | -0,12% | 133,00 |
16.09.2024 | 34,51 | 34,53 | 33,95 | 34,16 | -1,04% | 2,00 |
13.09.2024 | 34,08 | 34,65 | 33,96 | 34,52 | 1,20% | 85,00 |
12.09.2024 | 34,17 | 34,32 | 33,77 | 34,11 | 0,03% | 98,00 |
11.09.2024 | 33,67 | 34,12 | 33,36 | 34,10 | 0,95% | 268,00 |
10.09.2024 | 33,73 | 33,87 | 33,50 | 33,78 | -0,21% | 936,00 |
09.09.2024 | 33,63 | 33,90 | 33,51 | 33,85 | 1,17% | 102,00 |
06.09.2024 | 34,21 | 34,32 | 33,36 | 33,46 | -2,28% | - |
05.09.2024 | 34,67 | 34,82 | 34,15 | 34,24 | -1,38% | 6,00 |
04.09.2024 | 34,40 | 34,77 | 33,95 | 34,72 | 0,26% | 97,00 |
03.09.2024 | 35,30 | 35,65 | 34,57 | 34,63 | -1,93% | 481,00 |
02.09.2024 | 35,28 | 35,44 | 34,73 | 35,31 | -0,06% | 218,00 |
30.08.2024 | 34,97 | 35,46 | 34,86 | 35,33 | 1,26% | 516,00 |
29.08.2024 | 34,83 | 35,22 | 34,77 | 34,89 | 0,09% | 125,00 |
28.08.2024 | 34,70 | 34,96 | 34,58 | 34,86 | 0,61% | 1.031,00 |
27.08.2024 | 34,55 | 34,76 | 34,42 | 34,65 | 0,43% | 17,00 |
26.08.2024 | 34,95 | 35,14 | 34,16 | 34,50 | -1,48% | 425,00 |
23.08.2024 | 34,39 | 35,04 | 34,28 | 35,02 | 2,22% | 358,00 |
22.08.2024 | 34,41 | 34,71 | 34,25 | 34,26 | -0,58% | 1.378,00 |
21.08.2024 | 33,78 | 34,56 | 33,74 | 34,46 | 2,22% | 34,00 |
20.08.2024 | 34,19 | 34,36 | 33,42 | 33,71 | -1,40% | 1.256,00 |
19.08.2024 | 33,74 | 34,19 | 33,62 | 34,19 | 1,30% | 603,00 |
16.08.2024 | 33,92 | 34,06 | 33,55 | 33,75 | -0,38% | 1.320,00 |
15.08.2024 | 33,43 | 34,04 | 33,09 | 33,88 | 1,59% | 161,00 |
14.08.2024 | 33,79 | 33,89 | 33,20 | 33,35 | -1,27% | 1.202,00 |
13.08.2024 | 33,46 | 33,78 | 33,21 | 33,78 | 1,35% | 150,00 |
12.08.2024 | 33,57 | 33,74 | 33,30 | 33,33 | -0,57% | 94,00 |
09.08.2024 | 33,61 | 33,74 | 33,22 | 33,52 | -0,45% | 377,00 |
08.08.2024 | 33,55 | 33,74 | 33,00 | 33,67 | 0,81% | 1.527,00 |
07.08.2024 | 33,80 | 34,30 | 33,38 | 33,40 | -0,39% | 540,00 |
06.08.2024 | 34,05 | 34,22 | 33,02 | 33,53 | -0,62% | 472,00 |
05.08.2024 | 31,99 | 34,02 | 31,42 | 33,74 | 2,27% | 23.284,00 |