41,270€
-2,37%
Echtzeit-Aktienkurs AALBERTS NV EO -,25
Bid:
Ask:
Aktienkurse zur AALBERTS NV EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 42,32 | 42,44 | 40,75 | 41,23 | -2,46% | 573,00 |
| 13.06.2024 | 42,96 | 43,12 | 42,08 | 42,27 | -1,81% | 935,00 |
| 12.06.2024 | 42,56 | 43,18 | 42,47 | 43,05 | 1,37% | - |
| 11.06.2024 | 43,14 | 43,32 | 42,31 | 42,47 | -1,55% | 162,00 |
| 10.06.2024 | 42,87 | 43,18 | 42,46 | 43,14 | 0,28% | 197,00 |
| 07.06.2024 | 43,20 | 43,34 | 42,72 | 43,02 | -0,53% | 133,00 |
| 06.06.2024 | 43,33 | 43,72 | 43,13 | 43,25 | -0,25% | 10,00 |
| 05.06.2024 | 42,97 | 43,42 | 42,72 | 43,36 | 1,21% | 127,00 |
| 04.06.2024 | 43,76 | 43,76 | 42,54 | 42,84 | -2,06% | - |
| 03.06.2024 | 44,02 | 44,40 | 43,55 | 43,74 | -0,34% | 154,00 |
| 31.05.2024 | 43,91 | 43,97 | 43,22 | 43,89 | -0,07% | 137,00 |
| 30.05.2024 | 44,01 | 44,08 | 43,68 | 43,92 | -0,63% | 146,00 |
| 29.05.2024 | 45,08 | 45,22 | 44,14 | 44,20 | -2,30% | 29,00 |
| 28.05.2024 | 45,84 | 46,44 | 45,06 | 45,24 | -1,27% | 603,00 |
| 27.05.2024 | 45,62 | 45,97 | 44,74 | 45,82 | -0,80% | 409,00 |
| 24.05.2024 | 46,18 | 46,47 | 45,85 | 46,19 | 0,09% | 61,00 |
| 23.05.2024 | 46,46 | 46,76 | 46,05 | 46,15 | -0,35% | 159,00 |
| 22.05.2024 | 48,18 | 48,18 | 45,78 | 46,31 | -3,84% | 331,00 |
| 21.05.2024 | 48,03 | 48,55 | 47,85 | 48,16 | 0,15% | 325,00 |
| 20.05.2024 | 48,04 | 48,34 | 47,82 | 48,09 | 0,17% | 147,00 |
| 17.05.2024 | 47,67 | 48,01 | 47,42 | 48,01 | 0,73% | 42,00 |
| 16.05.2024 | 48,22 | 48,47 | 47,66 | 47,66 | -1,18% | 1.121,00 |
| 15.05.2024 | 47,54 | 48,70 | 47,47 | 48,23 | 1,49% | 1.382,00 |
| 14.05.2024 | 47,62 | 47,82 | 46,83 | 47,52 | 0,08% | 141,00 |
| 13.05.2024 | 47,46 | 47,66 | 47,09 | 47,48 | 0,15% | 13,00 |
| 10.05.2024 | 47,27 | 47,63 | 46,93 | 47,41 | 0,36% | 1.057,00 |
| 09.05.2024 | 46,84 | 47,65 | 46,78 | 47,24 | 0,66% | 321,00 |
| 08.05.2024 | 46,23 | 46,95 | 46,19 | 46,93 | 1,49% | 289,00 |
| 07.05.2024 | 45,80 | 46,34 | 45,80 | 46,24 | 0,85% | 702,00 |
| 06.05.2024 | 45,32 | 45,90 | 45,26 | 45,85 | 1,15% | 143,00 |
| 03.05.2024 | 44,70 | 45,72 | 44,52 | 45,33 | 1,64% | 51,00 |
| 02.05.2024 | 44,95 | 44,97 | 44,35 | 44,60 | -0,76% | 19,00 |
| 30.04.2024 | 44,98 | 45,18 | 44,78 | 44,94 | -0,16% | 80,00 |
| 29.04.2024 | 44,71 | 45,14 | 44,63 | 45,01 | 1,08% | 168,00 |
| 26.04.2024 | 44,15 | 44,72 | 44,08 | 44,53 | 1,41% | 77,00 |
| 25.04.2024 | 44,24 | 44,34 | 43,45 | 43,91 | -1,08% | 8,00 |
| 24.04.2024 | 44,66 | 44,92 | 44,23 | 44,39 | -0,25% | 2.277,00 |
| 23.04.2024 | 43,81 | 44,62 | 43,52 | 44,50 | 1,62% | 1,00 |
| 22.04.2024 | 43,43 | 43,93 | 43,43 | 43,79 | 1,55% | 30,00 |
| 19.04.2024 | 43,56 | 43,76 | 42,92 | 43,12 | -1,57% | 310,00 |
| 18.04.2024 | 44,00 | 44,11 | 43,53 | 43,81 | 0,18% | 581,00 |
| 17.04.2024 | 43,95 | 44,00 | 43,55 | 43,73 | -0,95% | 131,00 |
| 16.04.2024 | 44,14 | 44,42 | 43,68 | 44,15 | -0,41% | 745,00 |
| 15.04.2024 | 44,62 | 44,95 | 44,28 | 44,33 | -0,29% | 15,00 |
| 12.04.2024 | 45,41 | 45,69 | 44,39 | 44,46 | -1,98% | 158,00 |
| 11.04.2024 | 45,83 | 46,19 | 44,97 | 45,36 | -0,96% | 131,00 |
| 10.04.2024 | 46,05 | 46,53 | 45,15 | 45,80 | -0,28% | 405,00 |
| 09.04.2024 | 45,88 | 46,39 | 45,72 | 45,93 | 0,02% | 195,00 |
| 08.04.2024 | 45,81 | 46,29 | 45,66 | 45,92 | 0,24% | 240,00 |
| 05.04.2024 | 45,49 | 46,02 | 44,98 | 45,81 | 0,64% | 267,00 |
| 04.04.2024 | 45,70 | 46,18 | 45,45 | 45,52 | -0,33% | 506,00 |
| 03.04.2024 | 45,12 | 45,88 | 44,57 | 45,67 | 1,06% | 1.396,00 |
| 02.04.2024 | 44,94 | 45,73 | 44,76 | 45,19 | 0,78% | 1.326,00 |
| 28.03.2024 | 44,57 | 44,89 | 44,42 | 44,84 | 0,56% | 1.027,00 |
| 27.03.2024 | 44,50 | 44,77 | 44,31 | 44,59 | 0,34% | 136,00 |
| 26.03.2024 | 44,38 | 44,67 | 44,22 | 44,44 | 0,34% | 162,00 |
| 25.03.2024 | 44,82 | 44,93 | 44,15 | 44,29 | -1,18% | 225,00 |
| 22.03.2024 | 44,98 | 45,39 | 44,71 | 44,82 | -0,55% | 3,00 |
| 21.03.2024 | 44,67 | 45,17 | 44,25 | 45,07 | 1,24% | 498,00 |
| 20.03.2024 | 44,01 | 44,53 | 43,86 | 44,52 | 1,00% | 842,00 |
| 19.03.2024 | 44,08 | 44,25 | 43,59 | 44,08 | -0,16% | 1,00 |
| 18.03.2024 | 43,83 | 44,69 | 43,76 | 44,15 | 1,03% | 382,00 |
| 15.03.2024 | 43,53 | 44,18 | 43,16 | 43,70 | 0,26% | 45,00 |
| 14.03.2024 | 43,92 | 44,30 | 43,37 | 43,59 | -0,72% | 2.062,00 |
| 13.03.2024 | 43,69 | 44,20 | 43,36 | 43,90 | 0,87% | 532,00 |
| 12.03.2024 | 42,91 | 43,53 | 42,61 | 43,52 | 1,79% | 580,00 |
| 11.03.2024 | 42,32 | 42,84 | 41,78 | 42,76 | 1,00% | 1.332,00 |
| 08.03.2024 | 41,94 | 42,56 | 41,79 | 42,33 | 0,93% | 60,00 |
| 07.03.2024 | 42,11 | 42,22 | 41,57 | 41,94 | -0,70% | 4,00 |
| 06.03.2024 | 41,57 | 42,32 | 41,44 | 42,24 | 1,84% | 631,00 |
| 05.03.2024 | 42,27 | 42,42 | 41,32 | 41,47 | -2,29% | 4,00 |
| 04.03.2024 | 41,90 | 42,60 | 41,81 | 42,44 | 1,25% | 1.101,00 |
| 01.03.2024 | 41,92 | 41,92 | 41,37 | 41,92 | 0,25% | 10,00 |
| 29.02.2024 | 41,28 | 41,82 | 41,16 | 41,81 | 1,38% | 536,00 |
| 28.02.2024 | 41,10 | 41,31 | 40,71 | 41,24 | 0,27% | 320,00 |
| 27.02.2024 | 40,78 | 41,68 | 40,63 | 41,13 | 0,69% | 5.298,00 |
| 26.02.2024 | 40,11 | 41,02 | 39,98 | 40,85 | 1,63% | 281,00 |
| 23.02.2024 | 39,56 | 40,25 | 39,14 | 40,20 | 1,55% | 433,00 |
| 22.02.2024 | 37,15 | 41,27 | 37,10 | 39,58 | 7,13% | 6.340,00 |
| 21.02.2024 | 36,93 | 37,11 | 36,62 | 36,95 | 0,19% | 1.081,00 |
| 20.02.2024 | 37,16 | 37,21 | 36,57 | 36,88 | -0,94% | 86,00 |
| 19.02.2024 | 37,16 | 37,35 | 36,81 | 37,23 | 0,27% | 30,00 |
| 16.02.2024 | 36,95 | 37,54 | 36,95 | 37,13 | 0,57% | 1.532,00 |
| 15.02.2024 | 36,39 | 37,14 | 36,39 | 36,92 | 1,57% | 1.096,00 |
| 14.02.2024 | 35,55 | 36,39 | 35,43 | 36,35 | 2,47% | 25,00 |
| 13.02.2024 | 36,17 | 36,17 | 35,25 | 35,47 | -1,96% | 444,00 |
| 12.02.2024 | 36,10 | 36,59 | 36,05 | 36,18 | 0,19% | 472,00 |
| 09.02.2024 | 36,03 | 36,35 | 35,87 | 36,11 | 0,24% | 4,00 |
| 08.02.2024 | 35,90 | 36,23 | 35,64 | 36,03 | 0,40% | 1.020,00 |
| 07.02.2024 | 36,32 | 36,70 | 35,79 | 35,88 | -1,25% | 308,00 |
| 06.02.2024 | 35,89 | 36,34 | 35,59 | 36,34 | 1,27% | 215,00 |
| 05.02.2024 | 36,43 | 36,71 | 35,51 | 35,88 | -1,70% | 94,00 |
| 02.02.2024 | 36,92 | 37,23 | 36,30 | 36,50 | -1,04% | 183,00 |
| 01.02.2024 | 36,79 | 37,11 | 36,63 | 36,89 | 0,05% | 35,00 |
| 31.01.2024 | 37,39 | 37,57 | 36,83 | 36,87 | -1,60% | 14,00 |
| 30.01.2024 | 37,57 | 37,88 | 37,14 | 37,47 | -0,37% | 36,00 |
| 29.01.2024 | 37,36 | 37,63 | 36,86 | 37,61 | 0,51% | 12,00 |
| 26.01.2024 | 37,28 | 37,81 | 36,96 | 37,42 | 0,00% | 44,00 |
| 25.01.2024 | 37,23 | 37,45 | 36,76 | 37,42 | 0,51% | 75,00 |
| 24.01.2024 | 37,03 | 37,51 | 36,88 | 37,23 | 1,03% | 454,00 |