40,450€
1,56%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 31,70 | 31,93 | 31,29 | 31,89 | 0,31% | 2.732,00 |
| 08.04.2026 | 31,43 | 32,06 | 31,27 | 31,79 | 5,65% | 1.790,00 |
| 07.04.2026 | 29,98 | 30,54 | 29,65 | 30,09 | -0,17% | 1.507,00 |
| 02.04.2026 | 29,84 | 30,24 | 29,75 | 30,14 | -1,21% | 348,00 |
| 01.04.2026 | 30,32 | 30,81 | 30,32 | 30,51 | 0,93% | 982,00 |
| 31.03.2026 | 29,71 | 30,25 | 29,52 | 30,23 | 2,13% | 246,00 |
| 30.03.2026 | 29,87 | 30,11 | 29,47 | 29,60 | -0,90% | 426,00 |
| 27.03.2026 | 30,27 | 30,29 | 29,79 | 29,87 | -0,99% | 488,00 |
| 26.03.2026 | 30,76 | 30,87 | 30,00 | 30,17 | -2,46% | 680,00 |
| 25.03.2026 | 30,66 | 31,30 | 30,62 | 30,93 | 2,11% | 801,00 |
| 24.03.2026 | 30,43 | 30,65 | 30,15 | 30,29 | -1,14% | 616,00 |
| 23.03.2026 | 29,43 | 30,97 | 28,85 | 30,64 | 3,06% | 852,00 |
| 20.03.2026 | 30,73 | 30,88 | 29,72 | 29,73 | -3,06% | 932,00 |
| 19.03.2026 | 31,08 | 31,48 | 30,28 | 30,67 | -2,85% | 333,00 |
| 18.03.2026 | 31,60 | 31,92 | 31,43 | 31,57 | 0,96% | 114,00 |
| 17.03.2026 | 31,25 | 31,46 | 31,01 | 31,27 | -0,70% | 86,00 |
| 16.03.2026 | 31,94 | 32,02 | 31,20 | 31,49 | -2,93% | 22,00 |
| 13.03.2026 | 32,65 | 32,65 | 32,07 | 32,44 | -0,64% | 3,00 |
| 12.03.2026 | 32,27 | 33,05 | 32,22 | 32,65 | 0,06% | 334,00 |
| 11.03.2026 | 32,48 | 32,88 | 32,20 | 32,63 | 0,55% | 142,00 |
| 10.03.2026 | 32,34 | 33,02 | 32,28 | 32,45 | 1,95% | 479,00 |
| 09.03.2026 | 32,27 | 32,43 | 31,38 | 31,83 | -4,30% | 2.298,00 |
| 06.03.2026 | 33,78 | 33,93 | 32,64 | 33,26 | -0,72% | 223,00 |
| 05.03.2026 | 33,62 | 34,08 | 33,35 | 33,50 | -0,80% | 132,00 |
| 04.03.2026 | 33,30 | 33,82 | 33,00 | 33,77 | 0,45% | 157,00 |
| 03.03.2026 | 34,63 | 34,74 | 33,07 | 33,62 | -3,83% | 1.306,00 |
| 02.03.2026 | 34,59 | 35,28 | 34,42 | 34,96 | 0,29% | 964,00 |
| 27.02.2026 | 36,04 | 36,27 | 34,85 | 34,86 | -3,01% | 1.444,00 |
| 26.02.2026 | 33,76 | 36,18 | 32,20 | 35,94 | 7,67% | 5.667,00 |
| 25.02.2026 | 33,96 | 34,13 | 33,29 | 33,38 | -1,71% | 1.223,00 |
| 24.02.2026 | 34,26 | 34,57 | 33,74 | 33,96 | -0,67% | 856,00 |
| 23.02.2026 | 34,79 | 34,93 | 33,92 | 34,19 | -2,20% | 1.137,00 |
| 20.02.2026 | 34,72 | 35,32 | 34,42 | 34,96 | 0,98% | 389,00 |
| 19.02.2026 | 34,95 | 35,11 | 34,50 | 34,62 | -1,25% | 466,00 |
| 18.02.2026 | 34,95 | 35,06 | 34,70 | 35,06 | 0,29% | 2,00 |
| 17.02.2026 | 34,67 | 34,99 | 34,34 | 34,96 | 0,49% | 492,00 |
| 16.02.2026 | 34,97 | 35,12 | 34,71 | 34,79 | -0,49% | 576,00 |
| 13.02.2026 | 34,55 | 34,99 | 34,30 | 34,96 | 1,01% | 109,00 |
| 12.02.2026 | 35,03 | 35,41 | 34,49 | 34,61 | -1,90% | 1.644,00 |
| 11.02.2026 | 35,70 | 35,70 | 34,96 | 35,28 | 0,97% | 1.254,00 |
| 10.02.2026 | 34,87 | 35,08 | 34,78 | 34,94 | 1,45% | 329,00 |
| 09.02.2026 | 34,54 | 34,75 | 34,13 | 34,44 | 0,58% | 825,00 |
| 06.02.2026 | 34,47 | 34,49 | 33,85 | 34,24 | -0,70% | 364,00 |
| 05.02.2026 | 34,91 | 34,98 | 34,15 | 34,48 | -1,49% | 1.760,00 |
| 04.02.2026 | 33,56 | 35,42 | 33,56 | 35,00 | 4,26% | 2.896,00 |
| 03.02.2026 | 33,12 | 33,72 | 32,97 | 33,57 | 1,76% | 5.237,00 |
| 02.02.2026 | 32,00 | 33,06 | 31,80 | 32,99 | 2,10% | 1.370,00 |
| 30.01.2026 | 32,44 | 32,56 | 32,21 | 32,31 | -0,40% | 2.114,00 |
| 29.01.2026 | 32,92 | 33,05 | 32,02 | 32,44 | -1,04% | 1.372,00 |
| 28.01.2026 | 31,04 | 33,55 | 30,92 | 32,78 | 7,48% | 6.006,00 |
| 27.01.2026 | 30,82 | 30,88 | 30,35 | 30,50 | -0,62% | 216,00 |