28,700€
0,70%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,54 | 29,16 | 28,52 | 28,79 | 1,02% | - |
| 11.12.2025 | 28,18 | 28,66 | 27,92 | 28,50 | 0,99% | - |
| 10.12.2025 | 28,44 | 28,53 | 28,14 | 28,22 | -0,84% | - |
| 09.12.2025 | 28,62 | 28,78 | 28,37 | 28,46 | -0,91% | - |
| 08.12.2025 | 28,62 | 28,84 | 28,40 | 28,72 | 1,09% | - |
| 05.12.2025 | 28,31 | 28,66 | 28,22 | 28,41 | 0,78% | - |
| 04.12.2025 | 27,42 | 28,40 | 27,42 | 28,19 | 2,70% | - |
| 03.12.2025 | 27,36 | 27,56 | 27,06 | 27,45 | -0,15% | - |
| 02.12.2025 | 27,76 | 27,81 | 27,34 | 27,49 | 0,48% | - |
| 01.12.2025 | 27,72 | 27,79 | 27,04 | 27,36 | -1,19% | 175,00 |
| 28.11.2025 | 27,76 | 27,87 | 27,68 | 27,69 | -0,40% | - |
| 27.11.2025 | 27,66 | 27,84 | 27,52 | 27,80 | 0,43% | 200,00 |
| 26.11.2025 | 27,64 | 27,85 | 27,42 | 27,68 | 2,98% | - |
| 25.11.2025 | 26,90 | 26,90 | 26,88 | 26,88 | -0,11% | - |
| 24.11.2025 | 26,47 | 27,05 | 26,43 | 26,91 | 1,55% | - |
| 21.11.2025 | 25,85 | 26,55 | 25,79 | 26,50 | 2,04% | 50,00 |
| 20.11.2025 | 26,38 | 26,68 | 25,88 | 25,97 | -1,59% | 150,00 |
| 19.11.2025 | 26,18 | 26,59 | 26,06 | 26,39 | 0,34% | 50,00 |
| 18.11.2025 | 26,41 | 26,41 | 25,87 | 26,30 | -0,83% | 200,00 |
| 17.11.2025 | 27,15 | 27,28 | 26,50 | 26,52 | -2,21% | - |
| 14.11.2025 | 27,84 | 27,87 | 26,84 | 27,12 | -3,00% | - |
| 13.11.2025 | 27,46 | 28,15 | 27,46 | 27,96 | 2,38% | - |
| 12.11.2025 | 27,17 | 27,33 | 27,15 | 27,31 | 2,32% | - |
| 11.11.2025 | 26,73 | 26,77 | 26,45 | 26,69 | -0,30% | - |
| 10.11.2025 | 26,27 | 26,81 | 26,27 | 26,77 | 2,57% | - |
| 07.11.2025 | 26,12 | 26,43 | 26,08 | 26,10 | -0,34% | - |
| 06.11.2025 | 26,74 | 26,89 | 26,11 | 26,19 | -2,09% | - |
| 05.11.2025 | 26,34 | 26,76 | 26,13 | 26,75 | 1,56% | - |
| 04.11.2025 | 27,34 | 27,34 | 26,34 | 26,34 | -3,13% | - |
| 03.11.2025 | 27,58 | 27,63 | 27,06 | 27,19 | -2,72% | - |
| 31.10.2025 | 27,89 | 27,95 | 27,87 | 27,95 | -0,29% | - |
| 30.10.2025 | 28,51 | 28,56 | 27,95 | 28,03 | -1,72% | - |
| 29.10.2025 | 28,50 | 28,57 | 28,36 | 28,52 | 0,21% | - |
| 28.10.2025 | 28,61 | 28,61 | 28,21 | 28,46 | -1,18% | - |
| 27.10.2025 | 28,29 | 28,89 | 28,29 | 28,80 | 2,13% | - |
| 24.10.2025 | 27,80 | 28,50 | 27,80 | 28,20 | 0,68% | - |
| 23.10.2025 | 27,64 | 28,06 | 27,14 | 28,01 | 1,60% | - |
| 22.10.2025 | 27,56 | 27,65 | 27,29 | 27,57 | 1,55% | 746,00 |
| 21.10.2025 | 27,50 | 27,51 | 27,14 | 27,15 | -1,27% | - |
| 20.10.2025 | 27,24 | 27,54 | 27,09 | 27,50 | 2,46% | - |
| 17.10.2025 | 27,14 | 27,14 | 26,58 | 26,84 | -0,37% | - |
| 16.10.2025 | 27,20 | 27,29 | 26,92 | 26,94 | -1,25% | - |
| 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% | - |