26,270€
-0,91%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 27,36 | 27,83 | 27,34 | 27,58 | 1,73% | 1.261,00 |
| 10.10.2025 | 28,04 | 28,08 | 27,10 | 27,11 | -3,18% | 1.337,00 |
| 09.10.2025 | 27,92 | 28,17 | 27,83 | 28,00 | 0,29% | 32,00 |
| 08.10.2025 | 28,41 | 28,44 | 27,11 | 27,92 | -1,62% | 2.926,00 |
| 07.10.2025 | 28,37 | 28,62 | 28,23 | 28,38 | -0,14% | 501,00 |
| 06.10.2025 | 28,91 | 28,96 | 28,19 | 28,42 | -1,08% | 1.602,00 |
| 03.10.2025 | 28,90 | 29,18 | 28,70 | 28,73 | -0,62% | 260,00 |
| 02.10.2025 | 28,55 | 29,05 | 28,53 | 28,91 | 1,51% | 1.387,00 |
| 01.10.2025 | 28,14 | 28,56 | 27,84 | 28,48 | 2,12% | 495,00 |
| 30.09.2025 | 27,76 | 28,05 | 27,65 | 27,89 | 0,43% | 111,00 |
| 29.09.2025 | 27,94 | 28,14 | 27,68 | 27,77 | -0,72% | 283,00 |
| 26.09.2025 | 28,15 | 28,22 | 27,68 | 27,97 | -0,85% | 2.078,00 |
| 25.09.2025 | 28,83 | 28,90 | 28,14 | 28,21 | -2,15% | 12,00 |
| 24.09.2025 | 28,91 | 28,99 | 28,57 | 28,83 | -1,64% | 28,00 |
| 23.09.2025 | 28,80 | 29,63 | 28,66 | 29,31 | 1,70% | 11,00 |
| 22.09.2025 | 29,08 | 29,24 | 28,67 | 28,82 | -0,28% | 321,00 |
| 19.09.2025 | 29,20 | 29,31 | 28,82 | 28,90 | -0,72% | 709,00 |
| 18.09.2025 | 28,59 | 29,33 | 28,38 | 29,11 | 3,52% | 408,00 |
| 17.09.2025 | 28,32 | 28,43 | 28,10 | 28,12 | -1,19% | 71,00 |
| 16.09.2025 | 28,65 | 28,65 | 28,35 | 28,46 | -1,01% | 5,00 |
| 15.09.2025 | 28,67 | 29,07 | 28,55 | 28,75 | 0,59% | 37,00 |
| 12.09.2025 | 28,95 | 29,09 | 28,58 | 28,58 | -1,38% | 158,00 |
| 11.09.2025 | 29,07 | 29,22 | 28,91 | 28,98 | -0,48% | 550,00 |
| 10.09.2025 | 29,44 | 29,52 | 29,08 | 29,12 | -1,59% | 4,00 |
| 09.09.2025 | 29,46 | 29,77 | 29,27 | 29,59 | 0,75% | 149,00 |
| 08.09.2025 | 29,39 | 29,54 | 29,27 | 29,37 | -0,03% | 58,00 |
| 05.09.2025 | 28,95 | 29,51 | 28,92 | 29,38 | 1,73% | 345,00 |
| 04.09.2025 | 28,64 | 28,90 | 28,52 | 28,88 | 0,77% | 42,00 |
| 03.09.2025 | 28,39 | 28,75 | 28,33 | 28,66 | 0,70% | 1.419,00 |
| 02.09.2025 | 30,06 | 30,20 | 28,22 | 28,46 | -5,73% | 665,00 |
| 01.09.2025 | 30,00 | 30,20 | 29,91 | 30,19 | 0,80% | 387,00 |
| 29.08.2025 | 30,28 | 30,45 | 29,91 | 29,95 | -1,25% | 4,00 |
| 28.08.2025 | 30,16 | 30,64 | 30,11 | 30,33 | 0,56% | 28,00 |
| 27.08.2025 | 30,10 | 30,18 | 29,79 | 30,16 | 0,13% | 15,00 |
| 26.08.2025 | 30,59 | 30,67 | 29,98 | 30,12 | -1,86% | 163,00 |
| 25.08.2025 | 30,98 | 31,02 | 30,68 | 30,69 | -1,10% | 506,00 |
| 22.08.2025 | 30,22 | 31,20 | 30,18 | 31,03 | 2,51% | 548,00 |
| 21.08.2025 | 30,44 | 30,56 | 30,20 | 30,27 | -0,82% | 4.165,00 |
| 20.08.2025 | 30,58 | 30,68 | 30,39 | 30,52 | -0,36% | 409,00 |
| 19.08.2025 | 30,14 | 30,80 | 30,10 | 30,63 | 1,52% | 515,00 |
| 18.08.2025 | 30,14 | 30,27 | 29,92 | 30,17 | 0,27% | 214,00 |
| 15.08.2025 | 30,26 | 30,39 | 30,05 | 30,09 | -0,46% | 84,00 |
| 14.08.2025 | 30,02 | 30,30 | 30,02 | 30,23 | 0,20% | 436,00 |
| 13.08.2025 | 30,20 | 30,24 | 29,96 | 30,17 | -0,07% | 1.439,00 |
| 12.08.2025 | 29,67 | 30,22 | 29,61 | 30,19 | 2,06% | 718,00 |
| 11.08.2025 | 29,89 | 29,96 | 29,48 | 29,58 | -0,94% | 222,00 |
| 08.08.2025 | 29,27 | 29,90 | 29,24 | 29,86 | 1,53% | 703,00 |
| 07.08.2025 | 28,77 | 29,42 | 28,62 | 29,41 | 2,76% | 377,00 |
| 06.08.2025 | 28,77 | 28,90 | 28,60 | 28,62 | 0,07% | 278,00 |
| 05.08.2025 | 27,91 | 28,68 | 27,89 | 28,60 | 2,69% | 976,00 |
| 04.08.2025 | 28,17 | 28,24 | 27,68 | 27,85 | -0,54% | 809,00 |
| 01.08.2025 | 28,01 | 28,27 | 27,89 | 28,00 | -0,43% | 712,00 |
| 31.07.2025 | 28,59 | 28,71 | 28,03 | 28,12 | -1,40% | 2.410,00 |
| 30.07.2025 | 28,86 | 28,96 | 28,42 | 28,52 | -1,08% | 956,00 |
| 29.07.2025 | 28,42 | 29,05 | 28,38 | 28,83 | 1,69% | 4.019,00 |
| 28.07.2025 | 28,16 | 28,68 | 27,97 | 28,35 | 1,43% | 3.831,00 |
| 25.07.2025 | 27,42 | 28,02 | 27,14 | 27,95 | 2,34% | 7.641,00 |
| 24.07.2025 | 30,00 | 30,25 | 26,73 | 27,31 | -14,39% | 31.219,00 |
| 23.07.2025 | 30,99 | 32,13 | 30,91 | 31,90 | 3,98% | 507,00 |
| 22.07.2025 | 31,23 | 31,25 | 30,53 | 30,68 | -1,98% | 434,00 |
| 21.07.2025 | 31,82 | 32,09 | 31,30 | 31,30 | -1,32% | 491,00 |
| 18.07.2025 | 32,30 | 32,41 | 31,64 | 31,72 | -1,21% | 643,00 |
| 17.07.2025 | 32,18 | 32,80 | 31,92 | 32,11 | 0,25% | 752,00 |
| 16.07.2025 | 32,12 | 32,29 | 31,68 | 32,03 | -0,56% | 1.212,00 |
| 15.07.2025 | 32,07 | 32,76 | 32,03 | 32,21 | 0,62% | 898,00 |
| 14.07.2025 | 32,57 | 32,60 | 31,90 | 32,01 | -2,56% | 1.789,00 |
| 11.07.2025 | 33,44 | 33,44 | 32,23 | 32,85 | -1,76% | 2.153,00 |
| 10.07.2025 | 31,45 | 33,52 | 31,36 | 33,44 | 6,84% | 1.609,00 |
| 09.07.2025 | 30,90 | 31,46 | 30,66 | 31,30 | 1,26% | 1.439,00 |
| 08.07.2025 | 30,51 | 31,02 | 30,37 | 30,91 | 1,61% | 554,00 |
| 07.07.2025 | 30,64 | 30,83 | 30,38 | 30,42 | -0,26% | 646,00 |
| 04.07.2025 | 30,76 | 30,83 | 30,40 | 30,50 | -1,33% | 241,00 |
| 03.07.2025 | 31,09 | 31,43 | 30,88 | 30,91 | -0,55% | 193,00 |
| 02.07.2025 | 30,87 | 31,34 | 30,72 | 31,08 | 1,14% | 30,00 |
| 01.07.2025 | 30,72 | 30,90 | 30,30 | 30,73 | -0,26% | 123,00 |
| 30.06.2025 | 31,51 | 31,59 | 30,65 | 30,81 | -2,16% | 628,00 |
| 27.06.2025 | 30,29 | 31,58 | 30,24 | 31,49 | 4,00% | 1.735,00 |
| 26.06.2025 | 30,02 | 30,28 | 29,94 | 30,28 | 1,10% | 821,00 |
| 25.06.2025 | 30,25 | 30,44 | 29,91 | 29,95 | -0,96% | - |
| 24.06.2025 | 29,93 | 30,40 | 29,89 | 30,24 | 2,23% | 1.200,00 |
| 23.06.2025 | 29,52 | 29,81 | 29,18 | 29,58 | 0,07% | 535,00 |
| 20.06.2025 | 29,80 | 29,82 | 29,50 | 29,56 | -0,03% | 2.019,00 |
| 19.06.2025 | 29,88 | 29,90 | 29,41 | 29,57 | -1,60% | 1.190,00 |