27,130€
0,18%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,46 | 27,70 | 27,18 | 27,28 | 0,74% | - |
| 14.10.2025 | 27,67 | 27,69 | 27,02 | 27,08 | -2,34% | - |
| 13.10.2025 | 27,14 | 27,73 | 27,14 | 27,73 | 1,87% | 2,00 |
| 10.10.2025 | 28,02 | 28,08 | 27,12 | 27,22 | -2,82% | - |
| 09.10.2025 | 27,91 | 28,17 | 27,83 | 28,01 | 0,83% | - |
| 08.10.2025 | 28,36 | 28,41 | 26,85 | 27,78 | -2,73% | - |
| 07.10.2025 | 28,41 | 28,62 | 28,23 | 28,56 | 0,28% | - |
| 06.10.2025 | 28,89 | 28,92 | 28,19 | 28,48 | -0,94% | - |
| 03.10.2025 | 28,87 | 29,18 | 28,61 | 28,75 | -0,55% | - |
| 02.10.2025 | 28,49 | 29,05 | 28,49 | 28,91 | 1,44% | - |
| 01.10.2025 | 28,14 | 28,55 | 27,83 | 28,50 | 1,71% | 20,00 |
| 30.09.2025 | 27,79 | 28,07 | 27,65 | 28,02 | -0,07% | - |
| 29.09.2025 | 27,80 | 28,15 | 27,80 | 28,04 | 0,36% | - |
| 26.09.2025 | 28,17 | 28,25 | 27,68 | 27,94 | -0,96% | - |
| 25.09.2025 | 28,82 | 28,91 | 28,13 | 28,21 | -1,60% | 150,00 |
| 24.09.2025 | 28,87 | 28,99 | 28,65 | 28,67 | -2,35% | - |
| 23.09.2025 | 28,81 | 29,64 | 28,58 | 29,36 | 1,84% | - |
| 22.09.2025 | 29,08 | 29,24 | 28,67 | 28,83 | -0,17% | - |
| 19.09.2025 | 29,20 | 29,33 | 28,84 | 28,88 | -0,79% | - |
| 18.09.2025 | 28,62 | 29,33 | 28,38 | 29,11 | 2,03% | - |
| 17.09.2025 | 28,32 | 28,54 | 28,07 | 28,53 | 0,21% | - |
| 16.09.2025 | 28,60 | 28,73 | 28,35 | 28,47 | -0,45% | 88,00 |
| 15.09.2025 | 28,63 | 29,07 | 28,43 | 28,60 | 0,85% | - |
| 12.09.2025 | 28,96 | 29,09 | 28,32 | 28,36 | -2,48% | - |
| 11.09.2025 | 29,08 | 29,22 | 28,82 | 29,08 | -1,12% | - |
| 10.09.2025 | 29,38 | 29,41 | 29,38 | 29,41 | -0,64% | - |
| 09.09.2025 | 29,53 | 29,77 | 29,27 | 29,60 | 0,20% | - |
| 08.09.2025 | 29,38 | 29,56 | 29,27 | 29,54 | 0,48% | - |
| 05.09.2025 | 28,90 | 29,53 | 28,90 | 29,40 | 1,80% | - |
| 04.09.2025 | 28,65 | 28,90 | 28,52 | 28,88 | 0,91% | - |
| 03.09.2025 | 28,43 | 28,76 | 28,32 | 28,62 | 0,60% | - |
| 02.09.2025 | 30,19 | 30,19 | 28,28 | 28,45 | -5,73% | - |
| 01.09.2025 | 29,95 | 30,20 | 29,92 | 30,18 | 0,70% | - |
| 29.08.2025 | 30,28 | 30,45 | 29,91 | 29,97 | -1,22% | - |
| 28.08.2025 | 30,15 | 30,64 | 30,11 | 30,34 | 0,63% | - |
| 27.08.2025 | 30,13 | 30,21 | 29,79 | 30,15 | 0,10% | - |
| 26.08.2025 | 30,68 | 30,68 | 30,02 | 30,12 | -1,86% | - |
| 25.08.2025 | 31,01 | 31,14 | 30,68 | 30,69 | -1,03% | - |
| 22.08.2025 | 30,27 | 31,20 | 30,18 | 31,01 | 2,44% | - |
| 21.08.2025 | 30,52 | 30,58 | 30,18 | 30,27 | -0,85% | - |
| 20.08.2025 | 30,61 | 30,68 | 30,39 | 30,53 | -0,33% | - |
| 19.08.2025 | 30,17 | 30,81 | 30,10 | 30,63 | 1,59% | - |
| 18.08.2025 | 30,09 | 30,26 | 29,92 | 30,15 | 0,17% | - |
| 15.08.2025 | 30,26 | 30,39 | 30,04 | 30,10 | -0,46% | 101,00 |
| 14.08.2025 | 30,18 | 30,30 | 30,02 | 30,24 | 0,23% | - |
| 13.08.2025 | 30,19 | 30,24 | 29,95 | 30,17 | -0,03% | - |
| 12.08.2025 | 29,57 | 30,20 | 29,57 | 30,18 | 2,03% | - |
| 11.08.2025 | 29,77 | 29,93 | 29,48 | 29,58 | -0,90% | 300,00 |
| 08.08.2025 | 29,38 | 29,88 | 29,24 | 29,85 | 1,60% | - |
| 07.08.2025 | 28,62 | 29,42 | 28,62 | 29,38 | 2,66% | - |
| 06.08.2025 | 28,60 | 28,90 | 28,58 | 28,62 | 0,00% | - |
| 05.08.2025 | 27,86 | 28,67 | 27,86 | 28,62 | 2,76% | - |
| 04.08.2025 | 27,99 | 28,25 | 27,68 | 27,85 | -0,61% | 2,00 |
| 01.08.2025 | 28,08 | 28,27 | 27,89 | 28,02 | -0,21% | - |
| 31.07.2025 | 28,56 | 28,72 | 28,01 | 28,08 | -1,61% | 300,00 |
| 30.07.2025 | 28,83 | 28,96 | 28,42 | 28,54 | -1,07% | - |
| 29.07.2025 | 28,34 | 29,05 | 28,34 | 28,85 | 1,84% | - |
| 28.07.2025 | 27,91 | 28,67 | 27,91 | 28,33 | 1,36% | - |
| 25.07.2025 | 27,30 | 27,95 | 26,95 | 27,95 | 2,38% | - |
| 24.07.2025 | 31,87 | 31,90 | 26,74 | 27,30 | -14,34% | 4.119,00 |
| 23.07.2025 | 30,68 | 32,14 | 30,68 | 31,87 | 3,88% | - |
| 22.07.2025 | 31,30 | 31,31 | 30,53 | 30,68 | -2,01% | - |
| 21.07.2025 | 31,72 | 32,09 | 31,31 | 31,31 | -1,29% | 200,00 |
| 18.07.2025 | 32,11 | 32,41 | 31,68 | 31,72 | -1,31% | - |
| 17.07.2025 | 32,03 | 32,83 | 32,02 | 32,14 | 0,34% | - |
| 16.07.2025 | 32,21 | 32,29 | 31,69 | 32,03 | -0,56% | - |
| 15.07.2025 | 32,00 | 32,76 | 32,00 | 32,21 | 0,69% | - |
| 14.07.2025 | 32,67 | 32,75 | 31,92 | 31,99 | -2,56% | - |
| 11.07.2025 | 33,41 | 33,45 | 32,23 | 32,83 | -1,82% | - |
| 10.07.2025 | 31,28 | 33,47 | 31,27 | 33,44 | 6,84% | - |
| 09.07.2025 | 30,91 | 31,49 | 30,64 | 31,30 | 1,23% | - |
| 08.07.2025 | 30,45 | 31,00 | 30,35 | 30,92 | 1,64% | - |
| 07.07.2025 | 30,54 | 30,83 | 30,42 | 30,42 | -0,26% | - |
| 04.07.2025 | 30,91 | 30,91 | 30,40 | 30,50 | -1,33% | - |
| 03.07.2025 | 31,10 | 31,43 | 30,88 | 30,91 | -0,39% | 145,00 |
| 02.07.2025 | 30,73 | 31,34 | 30,73 | 31,03 | 0,98% | - |
| 01.07.2025 | 30,81 | 30,91 | 30,30 | 30,73 | -0,26% | - |
| 30.06.2025 | 31,53 | 31,59 | 30,66 | 30,81 | -2,19% | - |
| 27.06.2025 | 30,28 | 31,55 | 30,27 | 31,50 | 4,10% | - |
| 26.06.2025 | 29,95 | 30,29 | 29,94 | 30,26 | 1,04% | - |
| 25.06.2025 | 30,24 | 30,44 | 29,91 | 29,95 | -0,96% | - |
| 24.06.2025 | 29,93 | 30,40 | 29,89 | 30,24 | 2,23% | - |
| 23.06.2025 | 29,57 | 29,80 | 29,21 | 29,58 | -0,03% | - |
| 20.06.2025 | 29,58 | 29,82 | 29,48 | 29,59 | -0,03% | - |
| 19.06.2025 | 30,05 | 30,06 | 29,41 | 29,60 | -1,50% | - |
| 18.06.2025 | 30,86 | 31,03 | 29,93 | 30,05 | -2,56% | - |
| 17.06.2025 | 30,60 | 30,92 | 30,44 | 30,84 | 0,46% | - |
| 16.06.2025 | 30,61 | 31,02 | 30,61 | 30,70 | 0,29% | - |
| 13.06.2025 | 31,12 | 31,12 | 30,30 | 30,61 | -1,64% | - |
| 12.06.2025 | 31,57 | 31,72 | 30,83 | 31,12 | -1,58% | - |
| 11.06.2025 | 31,63 | 32,08 | 31,58 | 31,62 | -0,28% | - |
| 10.06.2025 | 31,46 | 31,93 | 31,35 | 31,71 | 0,73% | - |
| 09.06.2025 | 31,14 | 31,54 | 31,09 | 31,48 | 1,09% | - |
| 06.06.2025 | 31,28 | 31,47 | 31,10 | 31,14 | -0,57% | - |
| 05.06.2025 | 31,29 | 31,93 | 31,22 | 31,32 | 0,03% | - |
| 04.06.2025 | 31,09 | 31,75 | 31,09 | 31,31 | 0,58% | - |
| 03.06.2025 | 30,61 | 31,13 | 30,15 | 31,13 | 1,70% | - |
| 02.06.2025 | 30,79 | 30,79 | 30,22 | 30,61 | -0,58% | - |
| 30.05.2025 | 30,96 | 31,33 | 30,56 | 30,79 | -0,61% | - |
| 29.05.2025 | 31,17 | 31,85 | 30,88 | 30,98 | -0,58% | - |