33,320€
0,12%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 33,94 | 34,18 | 32,81 | 32,97 | -3,88% | - |
| 01.08.2024 | 35,50 | 35,50 | 34,09 | 34,30 | -3,27% | - |
| 31.07.2024 | 35,29 | 36,24 | 35,29 | 35,46 | 0,74% | - |
| 30.07.2024 | 35,61 | 35,67 | 35,08 | 35,20 | -1,15% | - |
| 29.07.2024 | 36,36 | 36,69 | 35,39 | 35,61 | -1,68% | - |
| 26.07.2024 | 36,60 | 36,60 | 35,81 | 36,22 | -0,79% | - |
| 25.07.2024 | 39,88 | 39,88 | 36,27 | 36,51 | -8,77% | 200,00 |
| 24.07.2024 | 41,08 | 41,08 | 39,84 | 40,02 | -2,70% | - |
| 23.07.2024 | 41,32 | 41,38 | 40,69 | 41,13 | -0,60% | - |
| 22.07.2024 | 39,73 | 41,38 | 39,73 | 41,38 | 4,15% | - |
| 19.07.2024 | 41,18 | 41,27 | 39,65 | 39,73 | -3,73% | - |
| 18.07.2024 | 40,66 | 41,59 | 40,19 | 41,27 | 1,50% | - |
| 17.07.2024 | 40,74 | 40,79 | 40,19 | 40,66 | -0,20% | - |
| 16.07.2024 | 40,33 | 40,74 | 39,77 | 40,74 | 1,02% | - |
| 15.07.2024 | 40,33 | 40,64 | 39,85 | 40,33 | 0,10% | - |
| 12.07.2024 | 39,09 | 40,40 | 38,77 | 40,29 | 3,07% | - |
| 11.07.2024 | 38,79 | 39,15 | 38,55 | 39,09 | 0,77% | - |
| 10.07.2024 | 38,13 | 38,79 | 37,99 | 38,79 | 1,73% | - |
| 09.07.2024 | 39,33 | 39,47 | 38,07 | 38,13 | -3,05% | - |
| 08.07.2024 | 39,21 | 39,63 | 38,85 | 39,33 | 0,31% | 128,00 |
| 05.07.2024 | 38,75 | 39,53 | 38,69 | 39,21 | 1,08% | - |
| 04.07.2024 | 38,79 | 39,31 | 38,63 | 38,79 | -0,13% | - |
| 03.07.2024 | 38,51 | 38,99 | 38,34 | 38,84 | 1,07% | - |
| 02.07.2024 | 38,17 | 38,47 | 37,73 | 38,43 | 0,31% | - |
| 01.07.2024 | 37,94 | 38,69 | 37,94 | 38,31 | 0,87% | - |
| 28.06.2024 | 38,14 | 38,57 | 37,80 | 37,98 | -0,42% | - |
| 27.06.2024 | 38,03 | 38,37 | 37,81 | 38,14 | 0,53% | - |
| 26.06.2024 | 40,52 | 40,62 | 37,83 | 37,94 | -6,14% | 100,00 |
| 25.06.2024 | 41,35 | 41,45 | 40,25 | 40,42 | -2,15% | - |
| 24.06.2024 | 40,93 | 41,44 | 40,43 | 41,31 | 0,78% | - |
| 21.06.2024 | 41,71 | 41,71 | 40,65 | 40,99 | -1,73% | - |
| 20.06.2024 | 41,37 | 41,97 | 41,37 | 41,71 | 0,82% | - |
| 19.06.2024 | 41,54 | 41,58 | 41,03 | 41,37 | -0,41% | - |