33,710€
0,66%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.12.2024 | 36,48 | 37,28 | 36,37 | 37,20 | 1,86% | 682,00 |
| 03.12.2024 | 36,52 | 36,77 | 36,36 | 36,52 | 0,00% | - |
| 02.12.2024 | 36,30 | 36,56 | 35,79 | 36,52 | 0,11% | - |
| 29.11.2024 | 34,44 | 36,56 | 34,29 | 36,48 | 5,92% | 200,00 |
| 28.11.2024 | 34,12 | 34,59 | 34,12 | 34,44 | 0,94% | - |
| 27.11.2024 | 33,89 | 34,21 | 33,77 | 34,12 | 0,68% | - |
| 26.11.2024 | 34,40 | 34,61 | 33,82 | 33,89 | -1,48% | - |
| 25.11.2024 | 34,27 | 34,67 | 34,19 | 34,40 | 0,38% | - |
| 22.11.2024 | 34,03 | 34,27 | 33,53 | 34,27 | 0,71% | - |
| 21.11.2024 | 34,20 | 34,20 | 33,51 | 34,03 | -0,50% | - |
| 20.11.2024 | 34,80 | 34,97 | 33,92 | 34,20 | -1,36% | - |
| 19.11.2024 | 35,17 | 35,61 | 34,37 | 34,67 | -1,42% | - |
| 18.11.2024 | 35,24 | 35,49 | 34,95 | 35,17 | -0,20% | 2,00 |
| 15.11.2024 | 35,14 | 35,51 | 34,85 | 35,24 | 0,06% | - |
| 14.11.2024 | 34,38 | 35,35 | 34,29 | 35,22 | 2,44% | - |
| 13.11.2024 | 35,08 | 35,13 | 34,13 | 34,38 | -2,00% | - |
| 12.11.2024 | 35,41 | 35,67 | 34,90 | 35,08 | -1,76% | - |
| 11.11.2024 | 35,15 | 36,07 | 35,08 | 35,71 | 1,59% | - |
| 08.11.2024 | 35,24 | 36,15 | 34,81 | 35,15 | -0,37% | - |
| 07.11.2024 | 33,15 | 35,59 | 33,15 | 35,28 | 6,17% | - |
| 06.11.2024 | 33,24 | 34,47 | 32,73 | 33,23 | -0,27% | - |
| 05.11.2024 | 33,24 | 33,55 | 33,01 | 33,32 | 0,12% | - |
| 04.11.2024 | 33,32 | 33,71 | 33,20 | 33,28 | -0,12% | - |
| 01.11.2024 | 33,19 | 33,50 | 33,01 | 33,32 | 0,39% | - |
| 31.10.2024 | 33,51 | 33,55 | 32,89 | 33,19 | -0,95% | - |
| 30.10.2024 | 33,56 | 33,87 | 33,30 | 33,51 | -0,62% | - |
| 29.10.2024 | 33,94 | 34,12 | 33,53 | 33,72 | -0,77% | - |
| 28.10.2024 | 33,93 | 34,24 | 33,71 | 33,98 | 0,62% | - |
| 25.10.2024 | 33,89 | 34,23 | 33,69 | 33,77 | -0,47% | - |
| 24.10.2024 | 33,37 | 35,13 | 33,37 | 33,93 | 1,56% | 662,00 |
| 23.10.2024 | 33,68 | 33,79 | 33,25 | 33,41 | -0,68% | - |
| 22.10.2024 | 33,01 | 33,72 | 32,89 | 33,64 | 1,66% | - |
| 21.10.2024 | 33,58 | 33,71 | 32,67 | 33,09 | -1,46% | 70,00 |
| 18.10.2024 | 33,28 | 34,11 | 33,19 | 33,58 | 0,78% | - |
| 17.10.2024 | 34,08 | 34,17 | 33,26 | 33,32 | -2,23% | - |
| 16.10.2024 | 34,47 | 34,67 | 34,00 | 34,08 | -1,13% | - |
| 15.10.2024 | 34,84 | 35,11 | 34,17 | 34,47 | -1,06% | - |
| 14.10.2024 | 34,42 | 34,87 | 34,30 | 34,84 | 1,34% | - |
| 11.10.2024 | 34,47 | 34,61 | 34,29 | 34,38 | -0,26% | 530,00 |
| 10.10.2024 | 34,49 | 34,71 | 34,05 | 34,47 | -0,06% | - |
| 09.10.2024 | 34,20 | 34,79 | 34,09 | 34,49 | 0,97% | - |
| 08.10.2024 | 35,09 | 35,09 | 33,93 | 34,16 | -3,20% | - |
| 07.10.2024 | 36,04 | 36,04 | 35,07 | 35,29 | -1,78% | - |
| 04.10.2024 | 35,49 | 36,19 | 35,35 | 35,93 | 1,47% | - |
| 03.10.2024 | 36,00 | 36,00 | 35,31 | 35,41 | -1,78% | - |
| 02.10.2024 | 36,04 | 36,48 | 35,51 | 36,05 | 0,31% | - |
| 01.10.2024 | 36,52 | 36,68 | 35,70 | 35,94 | -1,48% | - |
| 30.09.2024 | 36,79 | 36,85 | 36,21 | 36,48 | -0,52% | - |
| 27.09.2024 | 36,33 | 36,91 | 36,21 | 36,67 | 0,94% | - |
| 26.09.2024 | 34,91 | 36,49 | 34,91 | 36,33 | 4,55% | - |
| 25.09.2024 | 35,24 | 35,24 | 34,67 | 34,75 | -1,39% | - |
| 24.09.2024 | 35,07 | 35,87 | 35,07 | 35,24 | 0,60% | - |
| 23.09.2024 | 34,92 | 35,31 | 34,42 | 35,03 | 0,32% | - |
| 20.09.2024 | 36,32 | 36,32 | 34,81 | 34,92 | -3,85% | - |
| 19.09.2024 | 34,00 | 36,46 | 34,00 | 36,32 | 6,70% | - |
| 18.09.2024 | 34,12 | 34,31 | 33,91 | 34,04 | -0,23% | - |
| 17.09.2024 | 34,16 | 34,53 | 33,99 | 34,12 | 0,00% | - |
| 16.09.2024 | 34,51 | 34,55 | 33,93 | 34,12 | -1,13% | - |
| 13.09.2024 | 34,09 | 34,67 | 33,94 | 34,51 | 1,23% | - |
| 12.09.2024 | 34,08 | 34,35 | 33,75 | 34,09 | -0,09% | - |
| 11.09.2024 | 33,74 | 34,16 | 33,35 | 34,12 | 1,25% | - |
| 10.09.2024 | 33,89 | 33,89 | 33,46 | 33,70 | -0,79% | - |
| 09.09.2024 | 33,68 | 33,97 | 33,53 | 33,97 | 1,71% | - |
| 06.09.2024 | 34,23 | 34,33 | 33,35 | 33,40 | -2,42% | - |
| 05.09.2024 | 34,62 | 34,84 | 34,15 | 34,23 | -1,24% | - |
| 04.09.2024 | 34,45 | 34,77 | 34,21 | 34,66 | 0,03% | - |
| 03.09.2024 | 35,33 | 35,67 | 34,57 | 34,65 | -1,92% | - |
| 02.09.2024 | 35,27 | 35,35 | 34,71 | 35,33 | 0,06% | - |
| 30.08.2024 | 34,93 | 35,49 | 34,83 | 35,31 | 1,20% | - |
| 29.08.2024 | 34,84 | 35,15 | 34,74 | 34,89 | 0,26% | - |
| 28.08.2024 | 34,66 | 34,97 | 34,66 | 34,80 | 0,40% | - |
| 27.08.2024 | 34,50 | 34,77 | 34,41 | 34,66 | 0,46% | - |
| 26.08.2024 | 34,91 | 35,16 | 34,15 | 34,50 | -1,40% | - |
| 23.08.2024 | 34,30 | 35,05 | 34,30 | 34,99 | 2,01% | - |
| 22.08.2024 | 34,48 | 34,73 | 34,23 | 34,30 | -0,52% | - |
| 21.08.2024 | 33,81 | 34,56 | 33,75 | 34,48 | 2,22% | - |
| 20.08.2024 | 34,26 | 34,35 | 33,44 | 33,73 | -1,43% | - |
| 19.08.2024 | 33,79 | 34,23 | 33,73 | 34,22 | 1,27% | - |
| 16.08.2024 | 33,92 | 34,09 | 33,53 | 33,79 | -0,27% | - |
| 15.08.2024 | 33,38 | 34,05 | 33,07 | 33,88 | 1,50% | - |
| 14.08.2024 | 33,79 | 33,91 | 33,27 | 33,38 | -1,21% | - |
| 13.08.2024 | 33,43 | 33,80 | 33,21 | 33,79 | 1,32% | - |
| 12.08.2024 | 33,54 | 33,75 | 33,32 | 33,35 | -0,33% | 3,00 |
| 09.08.2024 | 33,76 | 33,76 | 33,21 | 33,46 | -1,12% | 150,00 |
| 08.08.2024 | 33,41 | 33,88 | 32,97 | 33,84 | 1,77% | 375,00 |
| 07.08.2024 | 33,46 | 34,31 | 33,25 | 33,25 | -0,51% | - |
| 06.08.2024 | 33,75 | 34,15 | 33,01 | 33,42 | -0,98% | - |
| 05.08.2024 | 33,05 | 34,06 | 31,45 | 33,75 | 2,37% | - |