40,660€
-0,32%
Echtzeit-Aktienkurs AALBERTS NV EO -,25
Bid:
Ask:
Aktienkurse zur AALBERTS NV EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 40,78 | 41,02 | 40,11 | 40,66 | -0,32% | - |
| 17.09.2026 | 40,55 | 41,30 | 40,40 | 40,79 | 0,74% | 1.250,00 |
| 16.09.2026 | 40,21 | 40,69 | 40,14 | 40,49 | 0,95% | 2.540,00 |
| 15.09.2026 | 40,22 | 40,47 | 39,88 | 40,11 | -0,35% | 1.660,00 |
| 14.09.2026 | 41,86 | 41,92 | 40,08 | 40,25 | -3,64% | 971,00 |
| 11.09.2026 | 41,89 | 42,18 | 41,55 | 41,77 | -0,24% | 189,00 |
| 10.09.2026 | 42,90 | 42,90 | 41,74 | 41,87 | -2,56% | 364,00 |
| 09.09.2026 | 43,50 | 43,52 | 42,54 | 42,97 | -1,10% | 204,00 |
| 08.09.2026 | 43,11 | 43,67 | 42,68 | 43,45 | 0,70% | 140,00 |
| 07.09.2026 | 42,44 | 43,30 | 42,27 | 43,15 | 1,84% | 492,00 |
| 04.09.2026 | 42,16 | 42,76 | 41,93 | 42,37 | 0,47% | 646,00 |
| 03.09.2026 | 42,43 | 42,73 | 41,77 | 42,17 | -0,14% | - |
| 02.09.2026 | 42,81 | 42,89 | 42,12 | 42,23 | -1,31% | 280,00 |
| 01.09.2026 | 43,92 | 44,08 | 42,57 | 42,79 | -2,42% | 1.597,00 |
| 31.08.2026 | 43,56 | 44,16 | 43,49 | 43,85 | 0,64% | 165,00 |
| 28.08.2026 | 43,63 | 44,19 | 43,50 | 43,57 | 0,00% | 1.015,00 |
| 27.08.2026 | 43,68 | 44,04 | 43,42 | 43,57 | -0,14% | 26,00 |
| 26.08.2026 | 43,00 | 43,79 | 42,97 | 43,63 | 1,44% | 26,00 |
| 25.08.2026 | 42,44 | 43,22 | 42,33 | 43,01 | 1,56% | - |
| 24.08.2026 | 42,79 | 42,81 | 42,14 | 42,35 | -1,07% | 710,00 |
| 21.08.2026 | 42,09 | 42,98 | 42,09 | 42,81 | 1,71% | 9.072,00 |
| 20.08.2026 | 41,99 | 42,46 | 41,99 | 42,09 | -0,52% | - |
| 19.08.2026 | 42,43 | 42,76 | 41,99 | 42,31 | 18,38% | - |
| 05.05.2026 | 34,98 | 35,89 | 34,85 | 35,74 | 2,38% | 1.448,00 |
| 04.05.2026 | 33,75 | 35,44 | 33,43 | 34,91 | 7,35% | 894,00 |
| 30.04.2026 | 31,30 | 32,59 | 31,18 | 32,52 | 3,40% | 1.675,00 |
| 29.04.2026 | 31,32 | 31,95 | 31,26 | 31,45 | 0,70% | - |
| 28.04.2026 | 31,41 | 31,55 | 31,07 | 31,23 | -0,70% | - |
| 27.04.2026 | 31,63 | 32,11 | 31,39 | 31,45 | -0,94% | 7.514,00 |
| 24.04.2026 | 31,07 | 31,88 | 30,92 | 31,75 | 2,25% | 7.280,00 |
| 23.04.2026 | 31,13 | 31,45 | 30,70 | 31,05 | -0,96% | - |
| 22.04.2026 | 31,48 | 31,67 | 31,18 | 31,35 | 0,58% | 112,00 |
| 21.04.2026 | 31,76 | 31,78 | 31,14 | 31,17 | -1,76% | 3.000,00 |
| 20.04.2026 | 31,56 | 31,88 | 31,40 | 31,73 | -0,56% | - |
| 17.04.2026 | 31,43 | 32,38 | 31,36 | 31,91 | 1,72% | 3.536,00 |
| 16.04.2026 | 31,04 | 31,69 | 31,00 | 31,37 | 1,36% | - |
| 15.04.2026 | 31,07 | 31,58 | 30,82 | 30,95 | -0,77% | - |
| 14.04.2026 | 31,00 | 31,57 | 30,99 | 31,19 | 0,39% | 264,00 |
| 13.04.2026 | 31,70 | 31,70 | 30,69 | 31,07 | -3,54% | 4.035,00 |
| 10.04.2026 | 32,07 | 32,79 | 31,86 | 32,21 | 0,44% | 496,00 |
| 09.04.2026 | 31,75 | 32,17 | 31,29 | 32,07 | 0,50% | - |
| 08.04.2026 | 31,37 | 32,06 | 31,26 | 31,91 | 5,59% | 1.100,00 |
| 07.04.2026 | 30,04 | 30,55 | 29,65 | 30,22 | 0,23% | 242,00 |
| 02.04.2026 | 29,87 | 30,27 | 29,74 | 30,15 | -1,57% | - |
| 01.04.2026 | 30,27 | 30,83 | 30,26 | 30,63 | 1,46% | - |
| 31.03.2026 | 29,79 | 30,24 | 29,50 | 30,19 | 2,41% | 30,00 |
| 30.03.2026 | 29,85 | 30,07 | 29,35 | 29,48 | -1,04% | 2.700,00 |
| 27.03.2026 | 30,29 | 30,29 | 29,72 | 29,79 | -1,29% | 23.964,00 |
| 26.03.2026 | 30,81 | 30,88 | 30,04 | 30,18 | -2,58% | - |
| 25.03.2026 | 30,65 | 31,31 | 30,56 | 30,98 | 1,08% | - |
| 24.03.2026 | 30,43 | 30,75 | 30,15 | 30,65 | -0,20% | - |
| 23.03.2026 | 29,51 | 31,00 | 28,85 | 30,71 | 2,92% | 1.200,00 |
| 20.03.2026 | 30,67 | 30,89 | 29,66 | 29,84 | -2,45% | 417,00 |
| 19.03.2026 | 31,16 | 31,48 | 30,28 | 30,59 | -1,70% | 1.200,00 |
| 18.03.2026 | 31,58 | 31,93 | 31,10 | 31,12 | -0,58% | 26,00 |
| 17.03.2026 | 31,29 | 31,47 | 31,00 | 31,30 | -0,60% | 240,00 |
| 16.03.2026 | 31,94 | 31,96 | 31,21 | 31,49 | -0,44% | 52,00 |
| 13.03.2026 | 32,68 | 32,69 | 31,62 | 31,63 | -3,21% | 108,00 |
| 12.03.2026 | 32,31 | 33,06 | 32,31 | 32,68 | 0,09% | 5.920,00 |
| 11.03.2026 | 32,52 | 32,94 | 32,26 | 32,65 | 0,55% | - |
| 10.03.2026 | 32,29 | 33,02 | 32,24 | 32,47 | 0,19% | 378,00 |
| 09.03.2026 | 32,41 | 32,59 | 31,19 | 32,41 | -2,76% | 946,00 |
| 06.03.2026 | 33,82 | 33,92 | 32,57 | 33,33 | -0,98% | 1.020,00 |
| 05.03.2026 | 33,54 | 34,09 | 33,41 | 33,66 | -0,41% | 56,00 |
| 04.03.2026 | 33,28 | 33,89 | 33,00 | 33,80 | 0,84% | 357,00 |
| 03.03.2026 | 34,61 | 34,65 | 33,07 | 33,52 | -4,06% | 892,00 |
| 02.03.2026 | 34,46 | 35,37 | 34,37 | 34,94 | -0,31% | 318,00 |
| 27.02.2026 | 36,02 | 36,28 | 34,70 | 35,05 | -2,75% | 1.408,00 |
| 26.02.2026 | 33,68 | 36,18 | 32,20 | 36,04 | 7,87% | 1.767,00 |
| 25.02.2026 | 33,90 | 34,25 | 33,26 | 33,41 | -1,47% | 9.123,00 |
| 24.02.2026 | 34,20 | 34,58 | 33,78 | 33,91 | -0,79% | 7.898,00 |
| 23.02.2026 | 34,85 | 34,99 | 33,91 | 34,18 | -2,34% | 1.360,00 |
| 20.02.2026 | 34,76 | 35,32 | 34,48 | 35,00 | 0,81% | - |
| 19.02.2026 | 34,93 | 35,13 | 34,49 | 34,72 | -0,57% | 420,00 |
| 18.02.2026 | 34,97 | 35,14 | 34,70 | 34,92 | -0,03% | - |
| 17.02.2026 | 34,67 | 35,00 | 34,35 | 34,93 | 0,34% | - |
| 16.02.2026 | 34,95 | 35,13 | 34,69 | 34,81 | -0,26% | - |
| 13.02.2026 | 34,55 | 35,01 | 34,30 | 34,90 | 0,95% | - |
| 12.02.2026 | 35,11 | 35,43 | 34,53 | 34,57 | -1,43% | 5.352,00 |
| 11.02.2026 | 35,69 | 35,77 | 34,87 | 35,07 | -1,41% | 7.266,00 |
| 10.02.2026 | 34,79 | 35,67 | 34,78 | 35,57 | 2,15% | 4.952,00 |
| 09.02.2026 | 34,61 | 34,87 | 34,13 | 34,82 | 0,69% | 84,00 |
| 06.02.2026 | 34,49 | 34,67 | 33,85 | 34,58 | 0,44% | 1.152,00 |
| 05.02.2026 | 34,98 | 35,02 | 34,15 | 34,43 | -1,29% | 3.280,00 |
| 04.02.2026 | 33,66 | 35,46 | 33,63 | 34,88 | 3,81% | 2.427,00 |
| 03.02.2026 | 33,10 | 33,73 | 32,95 | 33,60 | 1,76% | 450,00 |
| 02.02.2026 | 32,06 | 33,05 | 31,80 | 33,02 | 1,79% | 2.561,00 |
| 30.01.2026 | 32,50 | 32,57 | 32,21 | 32,44 | -0,70% | - |
| 29.01.2026 | 32,86 | 33,07 | 32,02 | 32,67 | -0,21% | 3.200,00 |
| 28.01.2026 | 31,06 | 33,55 | 30,92 | 32,74 | 6,51% | 1.290,00 |
| 27.01.2026 | 30,82 | 30,90 | 30,35 | 30,74 | 0,10% | 576,00 |
| 26.01.2026 | 30,50 | 30,87 | 30,37 | 30,71 | 0,52% | - |
| 23.01.2026 | 30,49 | 30,68 | 30,29 | 30,55 | 0,00% | 20,00 |
| 22.01.2026 | 30,06 | 30,69 | 29,89 | 30,55 | 2,00% | 1.440,00 |
| 21.01.2026 | 28,77 | 30,15 | 28,75 | 29,95 | 4,54% | 910,00 |
| 20.01.2026 | 29,43 | 29,45 | 28,57 | 28,65 | -2,98% | 160,00 |
| 19.01.2026 | 29,53 | 29,82 | 29,36 | 29,53 | -1,86% | 5.800,00 |
| 16.01.2026 | 30,07 | 30,27 | 29,76 | 30,09 | 0,23% | - |
| 15.01.2026 | 28,55 | 30,23 | 28,49 | 30,02 | 5,59% | 2.180,00 |
| 14.01.2026 | 28,51 | 28,54 | 27,99 | 28,43 | -0,07% | 25,00 |