28,720€
0,21%
Echtzeit-Aktienkurs AALBERTS NV EO -,25
Bid:
Ask:
Aktienkurse zur AALBERTS NV EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,52 | 28,64 | 28,52 | 28,64 | -0,07% | - |
| 11.12.2025 | 28,12 | 28,66 | 28,12 | 28,66 | 1,85% | - |
| 10.12.2025 | 28,36 | 28,36 | 28,14 | 28,14 | -0,85% | - |
| 09.12.2025 | 28,64 | 28,64 | 28,38 | 28,38 | -0,63% | - |
| 08.12.2025 | 28,54 | 28,56 | 28,54 | 28,56 | 0,00% | - |
| 05.12.2025 | 28,28 | 28,56 | 28,28 | 28,56 | 4,16% | - |
| 04.12.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,22% | - |
| 03.12.2025 | 27,34 | 27,36 | 27,34 | 27,36 | 0,15% | - |
| 02.12.2025 | 27,72 | 27,72 | 27,32 | 27,32 | -1,37% | - |
| 01.12.2025 | 27,60 | 27,70 | 27,60 | 27,70 | 0,07% | - |
| 28.11.2025 | 27,72 | 27,72 | 27,68 | 27,68 | -0,07% | - |
| 27.11.2025 | 27,58 | 27,70 | 27,58 | 27,70 | 0,29% | - |
| 26.11.2025 | 27,58 | 27,62 | 27,58 | 27,62 | 0,00% | - |
| 25.11.2025 | 26,84 | 27,62 | 26,84 | 27,62 | 2,91% | - |
| 24.11.2025 | 26,46 | 26,84 | 26,46 | 26,84 | 1,59% | - |
| 21.11.2025 | 25,86 | 26,42 | 25,86 | 26,42 | 2,32% | - |
| 20.11.2025 | 26,46 | 26,46 | 25,82 | 25,82 | -1,68% | - |
| 19.11.2025 | 26,16 | 26,26 | 26,16 | 26,26 | 0,31% | - |
| 18.11.2025 | 26,18 | 26,18 | 26,18 | 26,18 | -0,91% | - |
| 17.11.2025 | 27,08 | 27,08 | 26,42 | 26,42 | -2,44% | - |
| 14.11.2025 | 27,82 | 27,82 | 27,08 | 27,08 | -2,59% | - |
| 13.11.2025 | 27,58 | 27,80 | 27,58 | 27,80 | 1,53% | - |
| 12.11.2025 | 27,28 | 27,38 | 27,28 | 27,38 | 1,03% | - |
| 11.11.2025 | 26,66 | 27,10 | 26,66 | 27,10 | 1,57% | - |
| 10.11.2025 | 26,36 | 26,68 | 26,36 | 26,68 | 1,75% | - |
| 07.11.2025 | 26,10 | 26,22 | 26,00 | 26,22 | 0,38% | 12,00 |
| 06.11.2025 | 26,64 | 26,64 | 26,12 | 26,12 | -1,36% | - |
| 05.11.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -2,00% | 190,00 |
| 04.11.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -0,95% | - |
| 03.11.2025 | 27,54 | 27,54 | 27,28 | 27,28 | -0,80% | - |
| 31.10.2025 | 27,82 | 27,82 | 27,50 | 27,50 | -1,29% | - |
| 30.10.2025 | 28,44 | 28,44 | 27,86 | 27,86 | -1,97% | - |
| 29.10.2025 | 28,48 | 28,48 | 28,42 | 28,42 | -0,14% | - |
| 28.10.2025 | 28,50 | 28,50 | 28,46 | 28,46 | -0,28% | - |
| 27.10.2025 | 28,42 | 28,54 | 28,42 | 28,54 | 1,06% | - |
| 24.10.2025 | 27,82 | 28,24 | 27,82 | 28,24 | 1,80% | - |
| 23.10.2025 | 27,64 | 27,74 | 27,64 | 27,74 | 0,58% | - |
| 22.10.2025 | 27,46 | 27,58 | 27,46 | 27,58 | 0,29% | - |
| 21.10.2025 | 27,44 | 27,50 | 27,44 | 27,50 | 0,15% | - |
| 20.10.2025 | 27,18 | 27,46 | 27,18 | 27,46 | 1,03% | - |
| 17.10.2025 | 26,94 | 27,18 | 26,94 | 27,18 | 0,30% | - |
| 16.10.2025 | 27,18 | 27,18 | 27,10 | 27,10 | -0,15% | - |
| 15.10.2025 | 27,54 | 27,54 | 27,14 | 27,14 | -1,02% | - |
| 14.10.2025 | 27,48 | 27,48 | 27,18 | 27,42 | -0,94% | 168,00 |
| 13.10.2025 | 27,34 | 27,68 | 27,34 | 27,68 | 2,52% | - |
| 10.10.2025 | 28,02 | 28,02 | 27,00 | 27,00 | -3,43% | - |
| 09.10.2025 | 27,88 | 27,96 | 27,88 | 27,96 | 0,43% | - |
| 08.10.2025 | 28,36 | 28,36 | 27,84 | 27,84 | -1,63% | - |
| 07.10.2025 | 28,32 | 28,32 | 28,30 | 28,30 | -0,21% | - |
| 06.10.2025 | 28,86 | 28,86 | 28,36 | 28,36 | -1,53% | - |
| 03.10.2025 | 28,82 | 28,82 | 28,80 | 28,80 | -0,07% | - |
| 02.10.2025 | 28,48 | 28,82 | 28,48 | 28,82 | 1,26% | - |
| 01.10.2025 | 28,06 | 28,46 | 28,06 | 28,46 | 1,57% | - |
| 30.09.2025 | 27,70 | 28,02 | 27,70 | 28,02 | 1,01% | - |
| 29.09.2025 | 27,84 | 27,84 | 27,74 | 27,74 | 0,07% | - |
| 26.09.2025 | 28,10 | 28,10 | 27,72 | 27,72 | -1,28% | - |
| 25.09.2025 | 28,80 | 28,80 | 28,08 | 28,08 | -2,77% | - |
| 24.09.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 0,35% | - |
| 23.09.2025 | 28,74 | 29,16 | 28,74 | 28,78 | 0,07% | 10,00 |
| 22.09.2025 | 29,02 | 29,02 | 28,76 | 28,76 | -0,90% | - |
| 19.09.2025 | 29,14 | 29,14 | 29,02 | 29,02 | -0,41% | - |
| 18.09.2025 | 28,54 | 29,14 | 28,54 | 29,14 | 3,04% | - |
| 17.09.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 0,14% | - |
| 16.09.2025 | 28,60 | 28,60 | 28,24 | 28,24 | -0,98% | - |
| 15.09.2025 | 28,62 | 28,62 | 28,52 | 28,52 | -0,07% | - |
| 12.09.2025 | 28,90 | 28,90 | 28,54 | 28,54 | -1,82% | - |
| 11.09.2025 | 29,05 | 29,15 | 28,96 | 29,07 | -0,99% | - |
| 10.09.2025 | 29,36 | 29,36 | 29,36 | 29,36 | -0,81% | - |
| 09.09.2025 | 29,48 | 29,77 | 29,42 | 29,60 | 0,78% | - |
| 08.09.2025 | 29,38 | 29,58 | 29,27 | 29,37 | 1,63% | - |
| 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% | - |