29,380€
1,73%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2025 | 30,93 | 31,03 | 29,94 | 30,05 | -2,59% | 739,00 |
| 17.06.2025 | 30,53 | 30,92 | 30,47 | 30,85 | 0,52% | 1.567,00 |
| 16.06.2025 | 30,70 | 30,97 | 30,60 | 30,69 | 0,23% | 1.486,00 |
| 13.06.2025 | 30,62 | 31,02 | 30,52 | 30,62 | -1,61% | 595,00 |
| 12.06.2025 | 31,46 | 31,72 | 30,83 | 31,12 | -1,67% | 1.505,00 |
| 11.06.2025 | 31,64 | 32,08 | 31,58 | 31,65 | -0,22% | 131,00 |
| 10.06.2025 | 31,50 | 31,94 | 31,36 | 31,72 | 0,89% | 332,00 |
| 09.06.2025 | 31,06 | 31,54 | 31,06 | 31,44 | 0,90% | 335,00 |
| 06.06.2025 | 31,38 | 31,49 | 31,02 | 31,16 | -0,48% | 242,00 |
| 05.06.2025 | 31,28 | 31,93 | 31,22 | 31,31 | 0,00% | 2.106,00 |
| 04.06.2025 | 31,17 | 31,75 | 31,11 | 31,31 | 0,68% | 2.238,00 |
| 03.06.2025 | 30,57 | 31,20 | 30,15 | 31,10 | 1,47% | 98,00 |
| 02.06.2025 | 30,61 | 30,72 | 30,22 | 30,65 | -0,52% | 500,00 |
| 30.05.2025 | 31,07 | 31,33 | 30,56 | 30,81 | -0,61% | 365,00 |
| 29.05.2025 | 31,52 | 31,85 | 30,87 | 31,00 | -0,55% | 455,00 |
| 28.05.2025 | 30,84 | 31,34 | 30,84 | 31,17 | 0,71% | 296,00 |
| 27.05.2025 | 30,36 | 30,97 | 30,26 | 30,95 | 1,88% | 409,00 |
| 26.05.2025 | 30,50 | 30,59 | 30,20 | 30,38 | 2,15% | 1.855,00 |
| 23.05.2025 | 30,11 | 30,41 | 29,13 | 29,74 | -1,33% | 887,00 |
| 22.05.2025 | 30,60 | 30,68 | 30,09 | 30,14 | -1,31% | 1.018,00 |
| 21.05.2025 | 30,85 | 30,96 | 30,36 | 30,54 | -1,29% | 1.166,00 |
| 20.05.2025 | 30,49 | 31,17 | 30,32 | 30,94 | 1,11% | 95,00 |
| 19.05.2025 | 30,31 | 30,61 | 29,92 | 30,60 | 0,46% | 277,00 |
| 16.05.2025 | 31,10 | 31,10 | 30,27 | 30,46 | -1,81% | 918,00 |
| 15.05.2025 | 31,11 | 31,18 | 30,76 | 31,02 | -0,61% | 207,00 |
| 14.05.2025 | 31,45 | 31,59 | 30,87 | 31,21 | -0,73% | 3.021,00 |
| 13.05.2025 | 30,89 | 31,52 | 30,79 | 31,44 | 1,32% | 1.366,00 |
| 12.05.2025 | 30,09 | 31,46 | 29,98 | 31,03 | 4,16% | 2.308,00 |
| 09.05.2025 | 29,65 | 29,86 | 29,52 | 29,79 | 0,81% | 1.270,00 |
| 08.05.2025 | 29,13 | 29,83 | 29,09 | 29,55 | 1,76% | 2.409,00 |
| 07.05.2025 | 28,85 | 29,07 | 28,55 | 29,04 | 1,11% | 606,00 |
| 06.05.2025 | 28,87 | 29,16 | 28,29 | 28,72 | -0,66% | 546,00 |
| 05.05.2025 | 29,10 | 29,47 | 28,86 | 28,91 | -0,89% | 1.430,00 |
| 02.05.2025 | 28,83 | 29,42 | 28,54 | 29,17 | -0,38% | 2.401,00 |
| 30.04.2025 | 28,94 | 29,46 | 28,54 | 29,28 | 0,86% | 1.413,00 |
| 29.04.2025 | 28,48 | 29,24 | 28,46 | 29,03 | 1,82% | 1.202,00 |
| 28.04.2025 | 28,55 | 28,86 | 28,30 | 28,51 | -0,73% | 329,00 |
| 25.04.2025 | 28,38 | 28,72 | 28,18 | 28,72 | 1,45% | 649,00 |
| 24.04.2025 | 27,52 | 28,31 | 27,30 | 28,31 | 2,61% | 515,00 |
| 23.04.2025 | 27,13 | 27,88 | 27,09 | 27,59 | 2,95% | 1.795,00 |
| 22.04.2025 | 26,72 | 26,90 | 26,17 | 26,80 | -0,04% | 1.474,00 |
| 17.04.2025 | 26,85 | 27,30 | 26,75 | 26,81 | 1,02% | 400,00 |
| 16.04.2025 | 26,73 | 26,96 | 26,22 | 26,54 | -2,32% | 1.321,00 |