32,130€
0,66%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 32,08 | 32,83 | 31,98 | 32,07 | 0,47% | - |
| 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% | - |
| 15.04.2025 | 27,04 | 27,12 | 27,04 | 27,12 | -0,15% | - |
| 14.04.2025 | 26,82 | 27,16 | 26,82 | 27,16 | -2,44% | - |
| 11.04.2025 | 27,86 | 27,86 | 27,84 | 27,84 | 1,68% | - |
| 10.04.2025 | 28,30 | 28,30 | 27,30 | 27,38 | -3,32% | 100,00 |
| 09.04.2025 | 25,78 | 28,32 | 25,78 | 28,32 | 10,88% | - |
| 08.04.2025 | 27,18 | 27,18 | 25,54 | 25,54 | -4,34% | - |
| 07.04.2025 | 25,90 | 26,70 | 25,14 | 26,70 | 0,00% | 497,00 |
| 04.04.2025 | 28,88 | 28,88 | 26,70 | 26,70 | -6,97% | - |
| 03.04.2025 | 30,16 | 30,16 | 28,70 | 28,70 | -6,76% | - |
| 02.04.2025 | 30,82 | 30,82 | 30,78 | 30,78 | -0,19% | - |
| 01.04.2025 | 31,30 | 31,30 | 30,84 | 30,84 | -1,91% | - |
| 31.03.2025 | 31,46 | 31,46 | 31,44 | 31,44 | -2,24% | - |
| 28.03.2025 | 32,56 | 32,56 | 32,16 | 32,16 | -1,59% | - |
| 27.03.2025 | 32,46 | 32,68 | 32,46 | 32,68 | -0,61% | - |
| 26.03.2025 | 33,00 | 33,00 | 32,88 | 32,88 | -0,36% | - |
| 25.03.2025 | 32,70 | 33,00 | 32,70 | 33,00 | -0,60% | - |
| 24.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,79% | - |
| 21.03.2025 | 33,88 | 33,88 | 32,94 | 32,94 | -3,29% | - |
| 20.03.2025 | 34,54 | 34,54 | 34,06 | 34,06 | -1,33% | 30,00 |
| 19.03.2025 | 34,66 | 34,66 | 34,52 | 34,52 | -0,58% | - |
| 18.03.2025 | 34,76 | 34,76 | 34,72 | 34,72 | 1,76% | - |
| 17.03.2025 | 34,12 | 34,12 | 34,12 | 34,12 | 0,29% | 100,00 |
| 14.03.2025 | 33,00 | 34,02 | 33,00 | 34,02 | 3,59% | - |
| 13.03.2025 | 34,24 | 34,24 | 32,84 | 32,84 | -4,14% | - |
| 12.03.2025 | 33,82 | 34,26 | 33,82 | 34,26 | 1,60% | - |
| 11.03.2025 | 34,78 | 34,78 | 33,72 | 33,72 | -2,26% | - |
| 10.03.2025 | 36,46 | 36,46 | 34,50 | 34,50 | -5,32% | 40,00 |
| 07.03.2025 | 35,18 | 36,44 | 35,18 | 36,44 | 3,52% | - |
| 06.03.2025 | 33,96 | 35,20 | 33,96 | 35,20 | 5,33% | - |
| 05.03.2025 | 31,40 | 33,42 | 31,40 | 33,42 | 6,37% | - |
| 04.03.2025 | 31,94 | 31,94 | 31,42 | 31,42 | -1,13% | 12,00 |
| 03.03.2025 | 32,36 | 32,36 | 31,78 | 31,78 | -1,18% | - |
| 28.02.2025 | 32,40 | 32,40 | 32,16 | 32,16 | -2,25% | - |
| 27.02.2025 | 36,42 | 36,42 | 32,90 | 32,90 | -9,42% | 300,00 |
| 26.02.2025 | 35,94 | 36,32 | 35,94 | 36,32 | 1,68% | - |
| 25.02.2025 | 35,80 | 35,80 | 35,72 | 35,72 | -0,22% | - |