29,200€
0,07%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 29,17 | 29,47 | 29,02 | 29,19 | 0,03% | - |
| 02.05.2025 | 29,27 | 29,42 | 28,54 | 29,18 | -0,31% | - |
| 30.04.2025 | 29,01 | 29,48 | 28,54 | 29,27 | 0,86% | - |
| 29.04.2025 | 28,51 | 29,24 | 28,47 | 29,02 | 1,79% | - |
| 28.04.2025 | 28,71 | 28,90 | 28,36 | 28,51 | -0,66% | - |
| 25.04.2025 | 28,32 | 28,71 | 28,18 | 28,70 | 1,49% | - |
| 24.04.2025 | 27,58 | 28,32 | 27,30 | 28,28 | 2,54% | 150,00 |
| 23.04.2025 | 26,82 | 27,88 | 26,82 | 27,58 | 2,83% | 400,00 |
| 22.04.2025 | 26,72 | 26,90 | 26,17 | 26,82 | 0,07% | 200,00 |
| 17.04.2025 | 26,54 | 27,31 | 26,54 | 26,80 | 0,98% | - |
| 16.04.2025 | 27,10 | 27,12 | 26,22 | 26,54 | -2,43% | - |
| 15.04.2025 | 27,14 | 27,38 | 26,73 | 27,20 | 0,29% | - |
| 14.04.2025 | 27,92 | 27,92 | 26,61 | 27,12 | -2,83% | 89,00 |
| 11.04.2025 | 27,77 | 28,15 | 26,78 | 27,91 | 0,50% | - |
| 10.04.2025 | 28,63 | 29,02 | 26,98 | 27,77 | -3,04% | - |
| 09.04.2025 | 25,89 | 28,66 | 25,48 | 28,64 | 10,41% | - |
| 08.04.2025 | 26,84 | 27,47 | 25,58 | 25,94 | -3,43% | - |
| 07.04.2025 | 26,16 | 27,55 | 24,64 | 26,86 | 0,98% | 82,00 |
| 04.04.2025 | 28,97 | 29,04 | 26,43 | 26,60 | -8,18% | 230,00 |
| 03.04.2025 | 30,54 | 30,69 | 28,79 | 28,97 | -6,25% | 50,00 |
| 02.04.2025 | 30,96 | 31,08 | 30,39 | 30,90 | -0,19% | - |
| 01.04.2025 | 31,56 | 31,59 | 30,82 | 30,96 | -1,90% | - |
| 31.03.2025 | 32,05 | 32,18 | 30,90 | 31,56 | -1,90% | - |
| 28.03.2025 | 32,83 | 33,04 | 32,02 | 32,17 | -1,95% | 90,00 |
| 27.03.2025 | 32,95 | 32,97 | 32,42 | 32,81 | -0,58% | - |
| 26.03.2025 | 33,12 | 33,73 | 32,92 | 33,00 | -0,30% | - |
| 25.03.2025 | 32,79 | 33,53 | 32,73 | 33,10 | 0,91% | - |
| 24.03.2025 | 33,03 | 33,44 | 32,78 | 32,80 | -0,76% | - |
| 21.03.2025 | 34,13 | 34,21 | 32,97 | 33,05 | -3,31% | 75,00 |
| 20.03.2025 | 34,64 | 34,72 | 33,68 | 34,18 | -1,30% | 200,00 |
| 19.03.2025 | 34,86 | 34,91 | 34,28 | 34,63 | -0,63% | - |
| 18.03.2025 | 34,79 | 35,28 | 34,70 | 34,85 | 0,17% | - |
| 17.03.2025 | 34,09 | 34,85 | 34,03 | 34,79 | 1,87% | 100,00 |
| 14.03.2025 | 33,07 | 34,23 | 33,02 | 34,15 | 3,67% | - |
| 13.03.2025 | 34,31 | 34,38 | 32,89 | 32,94 | -4,22% | - |
| 12.03.2025 | 33,93 | 34,63 | 33,66 | 34,39 | 1,75% | - |
| 11.03.2025 | 34,77 | 34,96 | 33,44 | 33,80 | -2,65% | - |
| 10.03.2025 | 36,67 | 36,67 | 34,41 | 34,72 | -5,32% | 200,00 |
| 07.03.2025 | 35,23 | 36,67 | 35,21 | 36,67 | 3,91% | - |
| 06.03.2025 | 33,51 | 35,55 | 33,51 | 35,29 | 5,31% | - |
| 05.03.2025 | 31,32 | 33,57 | 31,28 | 33,51 | 7,13% | 150,00 |
| 04.03.2025 | 32,03 | 32,05 | 30,88 | 31,28 | -2,25% | - |
| 03.03.2025 | 32,46 | 32,69 | 31,86 | 32,00 | -1,11% | 390,00 |
| 28.02.2025 | 32,88 | 32,92 | 31,95 | 32,36 | -1,88% | - |
| 27.02.2025 | 36,54 | 36,65 | 32,69 | 32,98 | -9,77% | - |
| 26.02.2025 | 35,86 | 36,76 | 35,86 | 36,55 | 2,07% | - |
| 25.02.2025 | 35,96 | 36,02 | 35,52 | 35,81 | -0,20% | - |
| 24.02.2025 | 36,39 | 36,53 | 35,62 | 35,88 | -0,66% | - |
| 21.02.2025 | 36,10 | 36,79 | 36,02 | 36,12 | 0,06% | - |
| 20.02.2025 | 36,41 | 36,78 | 36,04 | 36,10 | -0,88% | - |
| 19.02.2025 | 37,12 | 37,23 | 36,26 | 36,42 | -1,83% | - |
| 18.02.2025 | 36,33 | 37,34 | 36,18 | 37,10 | 2,12% | - |
| 17.02.2025 | 35,91 | 36,48 | 35,89 | 36,33 | 1,11% | - |
| 14.02.2025 | 35,61 | 36,24 | 35,56 | 35,93 | 0,81% | - |
| 13.02.2025 | 35,21 | 35,74 | 34,83 | 35,64 | 1,16% | - |
| 12.02.2025 | 34,87 | 35,26 | 34,61 | 35,23 | 1,03% | - |
| 11.02.2025 | 34,26 | 34,91 | 34,15 | 34,87 | 1,81% | - |
| 10.02.2025 | 33,71 | 34,27 | 33,67 | 34,25 | 1,96% | - |
| 07.02.2025 | 34,31 | 34,54 | 33,59 | 33,59 | -2,10% | 120,00 |
| 06.02.2025 | 33,70 | 34,39 | 33,39 | 34,31 | 1,81% | - |
| 05.02.2025 | 33,74 | 33,74 | 33,12 | 33,70 | -0,12% | - |
| 04.02.2025 | 33,85 | 34,00 | 33,38 | 33,74 | -0,32% | - |
| 03.02.2025 | 33,29 | 33,95 | 33,12 | 33,85 | -0,79% | - |
| 31.01.2025 | 34,40 | 34,70 | 34,06 | 34,12 | -0,81% | - |
| 30.01.2025 | 34,21 | 34,82 | 34,13 | 34,40 | 0,70% | - |
| 29.01.2025 | 34,42 | 34,62 | 33,93 | 34,16 | -0,50% | - |
| 28.01.2025 | 34,03 | 34,42 | 33,64 | 34,33 | 0,59% | - |
| 27.01.2025 | 33,66 | 34,13 | 33,14 | 34,13 | 0,77% | - |
| 24.01.2025 | 33,93 | 34,58 | 33,85 | 33,87 | -0,15% | - |
| 23.01.2025 | 34,01 | 34,16 | 33,55 | 33,92 | -0,32% | - |
| 22.01.2025 | 34,42 | 34,54 | 34,01 | 34,03 | -1,10% | - |
| 21.01.2025 | 34,50 | 34,50 | 34,02 | 34,41 | -0,29% | - |
| 20.01.2025 | 34,16 | 34,58 | 34,06 | 34,51 | 0,97% | - |
| 17.01.2025 | 33,22 | 34,26 | 33,18 | 34,18 | 2,92% | - |
| 16.01.2025 | 32,53 | 33,31 | 32,45 | 33,21 | 2,09% | - |
| 15.01.2025 | 32,21 | 32,63 | 32,08 | 32,53 | 0,99% | 500,00 |
| 14.01.2025 | 32,61 | 33,13 | 32,10 | 32,21 | -0,86% | - |
| 13.01.2025 | 33,33 | 33,33 | 32,04 | 32,49 | -2,52% | - |
| 10.01.2025 | 33,93 | 33,93 | 33,17 | 33,33 | -1,80% | - |
| 09.01.2025 | 34,01 | 34,06 | 33,73 | 33,94 | -0,21% | - |
| 08.01.2025 | 34,65 | 34,71 | 33,77 | 34,01 | -1,85% | - |
| 07.01.2025 | 34,59 | 35,01 | 34,53 | 34,65 | 0,17% | - |
| 06.01.2025 | 34,31 | 35,12 | 34,15 | 34,59 | 1,11% | - |
| 03.01.2025 | 34,25 | 34,58 | 34,10 | 34,21 | -0,18% | - |
| 02.01.2025 | 34,08 | 34,65 | 34,08 | 34,27 | 0,56% | - |
| 30.12.2024 | 34,23 | 34,28 | 34,03 | 34,08 | -0,20% | - |
| 27.12.2024 | 33,94 | 34,55 | 33,90 | 34,15 | 0,74% | - |
| 23.12.2024 | 33,75 | 33,94 | 33,48 | 33,90 | 0,56% | - |
| 20.12.2024 | 33,49 | 34,04 | 33,02 | 33,71 | 0,66% | - |
| 19.12.2024 | 34,54 | 34,77 | 33,45 | 33,49 | -3,04% | - |
| 18.12.2024 | 35,01 | 35,54 | 34,38 | 34,54 | -1,34% | - |
| 17.12.2024 | 35,02 | 35,25 | 34,90 | 35,01 | -0,03% | - |
| 16.12.2024 | 35,07 | 35,31 | 34,69 | 35,02 | -0,03% | 28,00 |
| 13.12.2024 | 35,58 | 35,91 | 34,99 | 35,03 | -1,55% | - |
| 12.12.2024 | 35,99 | 35,99 | 35,17 | 35,58 | -1,14% | - |
| 11.12.2024 | 36,78 | 36,85 | 35,65 | 35,99 | -2,15% | 150,00 |
| 10.12.2024 | 38,04 | 38,27 | 36,74 | 36,78 | -3,46% | - |
| 09.12.2024 | 37,67 | 38,39 | 37,61 | 38,10 | 1,25% | - |
| 06.12.2024 | 37,25 | 37,69 | 37,08 | 37,63 | 1,02% | - |
| 05.12.2024 | 37,20 | 37,37 | 36,89 | 37,25 | 0,13% | - |