34,950€
0,14%
Echtzeit-Aktienkurs AALBERTS NV EO -,25
Bid:
Ask:
Aktienkurse zur AALBERTS NV EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 34,71 | 35,30 | 34,48 | 34,89 | -0,03% | - |
| 19.02.2026 | 34,92 | 35,12 | 34,80 | 34,90 | -0,37% | - |
| 18.02.2026 | 34,97 | 35,13 | 34,70 | 35,03 | 0,98% | - |
| 17.02.2026 | 34,79 | 34,84 | 34,35 | 34,69 | -0,29% | - |
| 16.02.2026 | 34,92 | 35,11 | 34,71 | 34,79 | -0,34% | - |
| 13.02.2026 | 34,53 | 35,00 | 34,30 | 34,91 | -0,99% | - |
| 12.02.2026 | 35,07 | 35,39 | 34,99 | 35,26 | 0,14% | - |
| 11.02.2026 | 35,60 | 35,71 | 34,96 | 35,21 | -0,28% | - |
| 10.02.2026 | 34,89 | 35,31 | 34,78 | 35,31 | 2,02% | - |
| 09.02.2026 | 34,61 | 34,61 | 34,59 | 34,61 | 0,84% | - |
| 06.02.2026 | 34,46 | 34,50 | 33,85 | 34,32 | -0,49% | - |
| 05.02.2026 | 34,86 | 35,01 | 34,15 | 34,49 | -1,06% | - |
| 04.02.2026 | 33,55 | 35,45 | 33,55 | 34,86 | 4,25% | 10,00 |
| 03.02.2026 | 33,06 | 33,73 | 32,95 | 33,44 | 1,36% | - |
| 02.02.2026 | 32,23 | 33,01 | 31,80 | 32,99 | 1,38% | 50,00 |
| 30.01.2026 | 32,54 | 32,58 | 32,54 | 32,54 | 0,15% | - |
| 29.01.2026 | 32,83 | 33,06 | 32,02 | 32,49 | -1,10% | - |
| 28.01.2026 | 30,82 | 33,55 | 30,77 | 32,85 | 7,63% | - |
| 27.01.2026 | 30,76 | 30,85 | 30,49 | 30,52 | -0,42% | - |
| 26.01.2026 | 30,45 | 30,86 | 30,37 | 30,65 | 0,43% | 50,00 |
| 23.01.2026 | 30,61 | 30,64 | 30,31 | 30,52 | -0,46% | - |
| 22.01.2026 | 29,91 | 30,68 | 29,87 | 30,66 | 2,00% | - |
| 21.01.2026 | 28,72 | 30,06 | 28,71 | 30,06 | 4,88% | - |
| 20.01.2026 | 29,54 | 29,54 | 28,65 | 28,66 | -2,98% | - |
| 19.01.2026 | 30,04 | 30,04 | 29,36 | 29,54 | -1,89% | - |
| 16.01.2026 | 30,09 | 30,26 | 29,76 | 30,11 | 0,90% | - |
| 15.01.2026 | 28,42 | 30,11 | 28,42 | 29,84 | 5,14% | - |
| 14.01.2026 | 28,44 | 28,53 | 27,99 | 28,38 | -0,21% | 85,00 |
| 13.01.2026 | 28,87 | 28,88 | 28,24 | 28,44 | -0,80% | - |
| 12.01.2026 | 29,04 | 29,17 | 28,61 | 28,67 | -1,00% | - |
| 09.01.2026 | 29,21 | 29,42 | 28,95 | 28,96 | -1,66% | - |
| 08.01.2026 | 29,64 | 29,66 | 29,20 | 29,45 | -0,51% | - |
| 07.01.2026 | 29,30 | 29,61 | 29,02 | 29,60 | 1,72% | - |
| 06.01.2026 | 29,24 | 29,58 | 29,08 | 29,10 | -0,48% | - |
| 05.01.2026 | 28,56 | 29,46 | 28,55 | 29,24 | 2,42% | - |
| 02.01.2026 | 28,30 | 28,56 | 28,00 | 28,55 | 1,78% | 100,00 |
| 30.12.2025 | 28,04 | 28,05 | 28,04 | 28,05 | -0,11% | - |
| 29.12.2025 | 27,84 | 28,24 | 27,66 | 28,08 | 1,01% | 160,00 |
| 23.12.2025 | 27,98 | 28,05 | 27,78 | 27,80 | -0,11% | - |
| 22.12.2025 | 27,78 | 27,98 | 27,66 | 27,83 | -0,43% | - |
| 19.12.2025 | 28,16 | 28,29 | 27,95 | 27,95 | -0,85% | - |
| 18.12.2025 | 27,92 | 28,20 | 27,83 | 28,19 | 0,57% | - |
| 17.12.2025 | 28,35 | 28,40 | 27,90 | 28,03 | -1,16% | - |
| 16.12.2025 | 28,40 | 28,81 | 28,25 | 28,36 | -0,11% | - |
| 15.12.2025 | 28,74 | 28,86 | 28,30 | 28,39 | -1,39% | - |
| 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% | - |