33,280€
0,30%
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 | 33,37 | 33,54 | 33,01 | 33,26 | 0,24% | - |
| 04.11.2024 | 33,36 | 33,36 | 33,18 | 33,18 | -0,24% | - |
| 01.11.2024 | 33,22 | 33,26 | 33,22 | 33,26 | 0,54% | - |
| 31.10.2024 | 33,18 | 33,18 | 33,08 | 33,08 | -1,14% | - |
| 30.10.2024 | 33,66 | 33,66 | 33,46 | 33,46 | -0,48% | - |
| 29.10.2024 | 33,80 | 33,80 | 33,62 | 33,62 | -1,23% | - |
| 28.10.2024 | 34,04 | 34,04 | 34,04 | 34,04 | 0,95% | - |
| 25.10.2024 | 33,72 | 33,72 | 33,72 | 33,72 | -0,30% | - |
| 24.10.2024 | 34,30 | 34,30 | 33,82 | 33,82 | 1,74% | - |
| 23.10.2024 | 33,46 | 33,46 | 33,24 | 33,24 | -0,89% | - |
| 22.10.2024 | 33,02 | 33,54 | 33,02 | 33,54 | 2,13% | - |
| 21.10.2024 | 33,52 | 33,52 | 32,84 | 32,84 | -2,73% | - |
| 18.10.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 1,87% | - |
| 17.10.2024 | 33,58 | 33,58 | 33,14 | 33,14 | -2,36% | - |
| 16.10.2024 | 34,28 | 34,28 | 33,94 | 33,94 | -0,99% | 700,00 |
| 15.10.2024 | 34,82 | 34,82 | 34,28 | 34,28 | -1,15% | - |
| 14.10.2024 | 34,42 | 34,68 | 34,42 | 34,68 | 1,17% | - |
| 11.10.2024 | 34,28 | 34,28 | 34,28 | 34,28 | -0,06% | - |
| 10.10.2024 | 34,58 | 34,58 | 34,12 | 34,30 | -0,12% | 101,00 |
| 09.10.2024 | 34,22 | 34,34 | 34,22 | 34,34 | 0,70% | - |
| 08.10.2024 | 34,68 | 34,68 | 34,10 | 34,10 | -2,63% | - |
| 07.10.2024 | 35,52 | 35,52 | 35,02 | 35,02 | -1,24% | - |
| 04.10.2024 | 35,46 | 35,46 | 35,46 | 35,46 | 0,57% | - |
| 03.10.2024 | 35,48 | 35,48 | 35,26 | 35,26 | -1,73% | - |
| 02.10.2024 | 35,56 | 35,88 | 35,56 | 35,88 | -1,64% | - |
| 01.10.2024 | 36,48 | 36,48 | 36,48 | 36,48 | -0,27% | - |
| 30.09.2024 | 36,58 | 36,58 | 36,58 | 36,58 | -0,05% | - |
| 27.09.2024 | 36,32 | 36,60 | 36,32 | 36,60 | 1,05% | - |
| 26.09.2024 | 35,28 | 36,22 | 35,28 | 36,22 | 4,62% | - |
| 25.09.2024 | 35,02 | 35,02 | 34,62 | 34,62 | -1,48% | - |
| 24.09.2024 | 35,62 | 35,62 | 35,14 | 35,14 | 2,21% | - |
| 23.09.2024 | 34,38 | 34,38 | 34,38 | 34,38 | -1,43% | - |
| 20.09.2024 | 35,76 | 35,76 | 34,88 | 34,88 | 0,58% | - |
| 19.09.2024 | 34,68 | 34,68 | 34,68 | 34,68 | 2,12% | - |
| 18.09.2024 | 33,96 | 33,96 | 33,96 | 33,96 | -0,12% | - |
| 17.09.2024 | 34,10 | 34,10 | 34,00 | 34,00 | -0,12% | - |
| 16.09.2024 | 34,28 | 34,28 | 34,04 | 34,04 | -0,93% | - |
| 13.09.2024 | 34,14 | 34,36 | 34,14 | 34,36 | 1,18% | - |
| 12.09.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 0,71% | - |
| 11.09.2024 | 33,72 | 33,72 | 33,72 | 33,72 | 0,18% | - |
| 10.09.2024 | 33,80 | 33,80 | 33,66 | 33,66 | -0,30% | - |
| 09.09.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 1,20% | - |
| 06.09.2024 | 33,92 | 33,92 | 33,36 | 33,36 | -2,11% | - |
| 05.09.2024 | 34,60 | 34,60 | 34,08 | 34,08 | -1,39% | - |
| 04.09.2024 | 34,28 | 34,56 | 34,28 | 34,56 | 0,17% | - |
| 03.09.2024 | 35,32 | 35,32 | 34,50 | 34,50 | -0,86% | - |
| 02.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,97% | - |
| 30.08.2024 | 34,90 | 35,14 | 34,90 | 35,14 | 1,04% | - |
| 29.08.2024 | 34,84 | 34,86 | 34,78 | 34,78 | 0,17% | 23,00 |
| 28.08.2024 | 34,68 | 34,72 | 34,68 | 34,72 | 0,46% | - |
| 27.08.2024 | 34,44 | 34,56 | 34,44 | 34,56 | 0,64% | - |
| 26.08.2024 | 34,64 | 34,64 | 34,34 | 34,34 | -1,66% | 2,00 |
| 23.08.2024 | 34,42 | 34,92 | 34,42 | 34,92 | 2,17% | - |
| 22.08.2024 | 34,26 | 34,68 | 34,18 | 34,18 | -0,41% | 287,00 |
| 21.08.2024 | 33,90 | 34,32 | 33,90 | 34,32 | 3,00% | - |
| 20.08.2024 | 34,32 | 34,32 | 33,32 | 33,32 | -2,17% | 60,00 |
| 19.08.2024 | 33,88 | 34,06 | 33,88 | 34,06 | 1,25% | - |
| 16.08.2024 | 33,94 | 33,94 | 33,64 | 33,64 | 1,39% | - |
| 15.08.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -0,12% | - |
| 14.08.2024 | 33,36 | 33,36 | 33,22 | 33,22 | -0,72% | - |
| 13.08.2024 | 33,46 | 33,46 | 33,46 | 33,46 | 0,72% | - |
| 12.08.2024 | 33,36 | 33,36 | 33,22 | 33,22 | -0,48% | - |
| 09.08.2024 | 33,42 | 33,42 | 33,38 | 33,38 | -0,18% | - |
| 08.08.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 0,18% | - |
| 07.08.2024 | 33,66 | 34,22 | 33,38 | 33,38 | -0,18% | 267,00 |
| 06.08.2024 | 33,92 | 33,92 | 33,44 | 33,44 | 4,43% | - |
| 05.08.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -4,36% | - |
| 02.08.2024 | 33,48 | 33,48 | 33,48 | 33,48 | -1,88% | - |
| 01.08.2024 | 35,14 | 35,14 | 34,12 | 34,12 | -3,12% | - |
| 31.07.2024 | 35,72 | 35,72 | 35,22 | 35,22 | 0,28% | - |
| 30.07.2024 | 35,38 | 35,38 | 35,12 | 35,12 | -0,96% | - |
| 29.07.2024 | 36,26 | 36,26 | 35,46 | 35,46 | -1,50% | 35,00 |
| 26.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,15% | 10,00 |
| 25.07.2024 | 39,50 | 39,50 | 36,42 | 36,42 | -8,49% | 50,00 |
| 24.07.2024 | 40,36 | 40,36 | 39,80 | 39,80 | -2,83% | - |
| 23.07.2024 | 40,86 | 40,96 | 40,86 | 40,96 | 2,40% | - |
| 22.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,35% | - |
| 19.07.2024 | 40,16 | 40,16 | 39,86 | 39,86 | -2,83% | 30,00 |
| 18.07.2024 | 40,32 | 41,02 | 40,32 | 41,02 | 1,38% | - |
| 17.07.2024 | 40,62 | 40,62 | 40,46 | 40,46 | -0,15% | - |
| 16.07.2024 | 39,80 | 40,52 | 39,80 | 40,52 | 1,50% | - |
| 15.07.2024 | 39,92 | 39,92 | 39,92 | 39,92 | -0,45% | - |
| 12.07.2024 | 38,80 | 40,10 | 38,80 | 40,10 | 2,82% | - |
| 11.07.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 1,04% | - |
| 10.07.2024 | 38,00 | 38,60 | 38,00 | 38,60 | 1,74% | - |
| 09.07.2024 | 39,20 | 39,20 | 37,94 | 37,94 | -2,37% | - |
| 08.07.2024 | 38,86 | 38,86 | 38,86 | 38,86 | -0,46% | - |
| 05.07.2024 | 39,00 | 39,04 | 39,00 | 39,04 | 1,19% | - |
| 04.07.2024 | 39,00 | 39,00 | 38,58 | 38,58 | -0,16% | - |
| 03.07.2024 | 38,30 | 38,64 | 38,30 | 38,64 | 0,94% | 20,00 |
| 02.07.2024 | 37,84 | 38,28 | 37,84 | 38,28 | -0,52% | - |
| 01.07.2024 | 38,48 | 38,48 | 38,48 | 38,48 | 1,96% | - |
| 28.06.2024 | 38,22 | 38,22 | 37,74 | 37,74 | -0,58% | - |
| 27.06.2024 | 38,12 | 38,12 | 37,96 | 37,96 | 0,26% | - |
| 26.06.2024 | 40,02 | 40,02 | 37,86 | 37,86 | -6,15% | 10,00 |
| 25.06.2024 | 40,64 | 40,64 | 40,34 | 40,34 | -2,04% | - |
| 24.06.2024 | 40,60 | 41,18 | 40,60 | 41,18 | -0,44% | - |
| 21.06.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,48% | - |
| 20.06.2024 | 41,84 | 41,84 | 41,56 | 41,56 | 0,82% | - |
| 19.06.2024 | 41,36 | 41,36 | 41,22 | 41,22 | -0,39% | - |