29,380€
2,01%
Echtzeit-Aktienkurs AALBERTS NV EO -,25
Bid:
Ask:
Aktienkurse zur AALBERTS NV EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,35% | - |
| 04.09.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 0,77% | - |
| 03.09.2025 | 28,36 | 28,58 | 28,36 | 28,58 | 0,70% | - |
| 02.09.2025 | 30,06 | 30,06 | 28,38 | 28,38 | -5,78% | - |
| 01.09.2025 | 29,90 | 30,12 | 29,90 | 30,12 | 0,80% | - |
| 29.08.2025 | 30,24 | 30,24 | 29,88 | 29,88 | -1,32% | - |
| 28.08.2025 | 30,10 | 30,28 | 30,10 | 30,28 | 0,60% | - |
| 27.08.2025 | 30,04 | 30,10 | 30,04 | 30,10 | 0,20% | - |
| 26.08.2025 | 30,56 | 30,56 | 30,04 | 30,04 | -1,57% | - |
| 25.08.2025 | 30,88 | 30,88 | 30,52 | 30,52 | -1,36% | - |
| 22.08.2025 | 30,16 | 30,94 | 30,16 | 30,94 | 2,45% | - |
| 21.08.2025 | 30,44 | 30,44 | 30,20 | 30,20 | -0,85% | - |
| 20.08.2025 | 30,54 | 30,54 | 30,46 | 30,46 | -0,26% | - |
| 19.08.2025 | 30,08 | 30,54 | 30,08 | 30,54 | 1,53% | - |
| 18.08.2025 | 30,04 | 30,08 | 30,04 | 30,08 | 0,20% | - |
| 15.08.2025 | 30,20 | 30,20 | 30,02 | 30,02 | -0,40% | - |
| 14.08.2025 | 30,02 | 30,14 | 30,02 | 30,14 | 0,13% | - |
| 13.08.2025 | 30,16 | 30,16 | 30,10 | 30,10 | -0,07% | - |
| 12.08.2025 | 29,62 | 30,12 | 29,62 | 30,12 | 2,10% | - |
| 11.08.2025 | 29,86 | 29,86 | 29,50 | 29,50 | -1,01% | 45,00 |
| 08.08.2025 | 29,22 | 29,80 | 29,22 | 29,80 | 1,64% | - |
| 07.08.2025 | 28,72 | 29,32 | 28,72 | 29,32 | 2,59% | - |
| 06.08.2025 | 28,72 | 28,72 | 28,58 | 28,58 | 0,14% | 400,00 |
| 05.08.2025 | 27,86 | 28,54 | 27,86 | 28,54 | 2,74% | - |
| 04.08.2025 | 28,12 | 28,12 | 27,78 | 27,78 | -0,57% | 313,00 |
| 01.08.2025 | 27,94 | 27,94 | 27,94 | 27,94 | -0,43% | - |
| 31.07.2025 | 28,58 | 28,58 | 28,06 | 28,06 | -1,27% | - |
| 30.07.2025 | 28,76 | 28,76 | 28,42 | 28,42 | -1,04% | - |
| 29.07.2025 | 28,34 | 28,72 | 28,34 | 28,72 | 1,63% | - |
| 28.07.2025 | 28,10 | 28,26 | 28,10 | 28,26 | 1,51% | - |
| 25.07.2025 | 27,32 | 27,84 | 27,32 | 27,84 | 2,28% | - |
| 24.07.2025 | 30,00 | 30,00 | 27,22 | 27,22 | -13,59% | 627,00 |
| 23.07.2025 | 30,90 | 31,72 | 30,90 | 31,50 | 2,94% | 90,00 |
| 22.07.2025 | 31,14 | 31,14 | 30,60 | 30,60 | -2,05% | - |
| 21.07.2025 | 31,64 | 31,64 | 31,24 | 31,24 | -2,74% | 65,00 |
| 18.07.2025 | 32,12 | 32,12 | 32,12 | 32,12 | 0,37% | - |
| 17.07.2025 | 31,98 | 32,00 | 31,98 | 32,00 | 0,25% | - |
| 16.07.2025 | 32,02 | 32,02 | 31,92 | 31,92 | -0,62% | - |
| 15.07.2025 | 31,98 | 32,12 | 31,98 | 32,12 | 0,82% | - |
| 14.07.2025 | 32,44 | 32,44 | 31,86 | 31,86 | -2,75% | 200,00 |
| 11.07.2025 | 33,20 | 33,20 | 32,76 | 32,76 | -1,74% | - |
| 10.07.2025 | 31,36 | 33,34 | 31,36 | 33,34 | 8,25% | - |
| 09.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 08.07.2025 | 30,44 | 30,80 | 30,44 | 30,80 | 1,45% | - |
| 07.07.2025 | 30,58 | 30,58 | 30,36 | 30,36 | -0,13% | - |
| 04.07.2025 | 30,68 | 30,68 | 30,40 | 30,40 | -1,23% | - |
| 03.07.2025 | 30,98 | 31,14 | 30,78 | 30,78 | -0,52% | 71,00 |
| 02.07.2025 | 30,66 | 30,94 | 30,66 | 30,94 | 0,98% | - |
| 01.07.2025 | 30,72 | 30,72 | 30,64 | 30,64 | -2,23% | - |
| 30.06.2025 | 31,34 | 31,34 | 31,34 | 31,34 | -0,06% | - |
| 27.06.2025 | 30,22 | 31,36 | 30,22 | 31,36 | 4,05% | - |
| 26.06.2025 | 29,94 | 30,14 | 29,94 | 30,14 | -0,07% | - |
| 25.06.2025 | 30,16 | 30,16 | 30,16 | 30,16 | 0,00% | - |
| 24.06.2025 | 29,88 | 30,16 | 29,88 | 30,16 | 2,31% | - |
| 23.06.2025 | 29,48 | 29,48 | 29,48 | 29,48 | 0,00% | - |
| 20.06.2025 | 29,58 | 29,58 | 29,48 | 29,48 | 0,27% | - |
| 19.06.2025 | 29,72 | 29,72 | 29,40 | 29,40 | -4,67% | - |
| 18.06.2025 | 30,84 | 30,84 | 30,84 | 30,84 | 0,26% | - |
| 17.06.2025 | 30,46 | 30,76 | 30,46 | 30,76 | 0,46% | - |
| 16.06.2025 | 30,60 | 30,62 | 30,60 | 30,62 | 0,46% | - |
| 13.06.2025 | 30,58 | 30,58 | 30,48 | 30,48 | -1,68% | - |
| 12.06.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -1,65% | - |
| 11.06.2025 | 31,56 | 31,56 | 31,52 | 31,52 | -0,25% | - |
| 10.06.2025 | 31,44 | 31,60 | 31,44 | 31,60 | 0,38% | - |
| 09.06.2025 | 31,14 | 31,48 | 31,14 | 31,48 | 1,42% | - |
| 06.06.2025 | 31,30 | 31,30 | 31,04 | 31,04 | -0,58% | - |
| 05.06.2025 | 31,16 | 31,22 | 31,16 | 31,22 | 0,13% | - |
| 04.06.2025 | 31,08 | 31,18 | 31,08 | 31,18 | 0,58% | - |
| 03.06.2025 | 30,54 | 31,00 | 30,52 | 31,00 | 1,31% | 60,00 |
| 02.06.2025 | 30,52 | 30,60 | 30,52 | 30,60 | -0,20% | - |
| 30.05.2025 | 30,96 | 30,96 | 30,66 | 30,66 | -0,65% | - |
| 29.05.2025 | 31,60 | 31,60 | 30,86 | 30,86 | -0,71% | - |
| 28.05.2025 | 30,74 | 31,08 | 30,74 | 31,08 | 0,84% | - |
| 27.05.2025 | 30,26 | 30,82 | 30,26 | 30,82 | 2,05% | - |
| 26.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,89% | - |
| 23.05.2025 | 30,04 | 30,04 | 29,20 | 29,64 | -1,59% | 200,00 |
| 22.05.2025 | 30,48 | 30,48 | 30,12 | 30,12 | -0,92% | - |
| 21.05.2025 | 30,56 | 30,56 | 30,40 | 30,40 | -1,43% | - |
| 20.05.2025 | 30,42 | 30,84 | 30,42 | 30,84 | 1,18% | - |
| 19.05.2025 | 30,26 | 30,48 | 29,98 | 30,48 | 0,40% | 100,00 |
| 16.05.2025 | 30,96 | 30,96 | 30,36 | 30,36 | -1,81% | - |
| 15.05.2025 | 31,00 | 31,14 | 30,92 | 30,92 | -0,58% | 200,00 |
| 14.05.2025 | 31,36 | 31,36 | 31,10 | 31,10 | -0,83% | - |
| 13.05.2025 | 30,80 | 31,36 | 30,80 | 31,36 | 1,55% | 80,00 |
| 12.05.2025 | 30,00 | 30,88 | 30,00 | 30,88 | 4,11% | - |
| 09.05.2025 | 29,56 | 29,74 | 29,56 | 29,66 | 0,47% | 200,00 |
| 08.05.2025 | 29,02 | 29,58 | 29,02 | 29,52 | 2,15% | 200,00 |
| 07.05.2025 | 28,76 | 28,90 | 28,76 | 28,90 | 0,84% | - |
| 06.05.2025 | 28,78 | 28,94 | 28,66 | 28,66 | -0,62% | 150,00 |
| 05.05.2025 | 29,04 | 29,40 | 28,84 | 28,84 | -0,96% | 510,00 |
| 02.05.2025 | 28,64 | 29,12 | 28,64 | 29,12 | 0,83% | - |
| 30.04.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -0,28% | - |
| 29.04.2025 | 28,40 | 28,98 | 28,40 | 28,96 | 1,97% | 100,00 |
| 28.04.2025 | 28,48 | 28,48 | 28,40 | 28,40 | -0,49% | - |
| 25.04.2025 | 28,36 | 28,54 | 28,36 | 28,54 | 1,13% | - |
| 24.04.2025 | 27,46 | 28,22 | 27,46 | 28,22 | 2,84% | - |
| 23.04.2025 | 27,10 | 27,44 | 27,10 | 27,44 | 2,85% | - |
| 22.04.2025 | 26,72 | 26,72 | 26,68 | 26,68 | -0,30% | - |
| 17.04.2025 | 26,76 | 26,76 | 26,76 | 26,76 | 1,13% | - |
| 16.04.2025 | 26,70 | 26,70 | 26,46 | 26,46 | -2,43% | - |