27,900€
1,90%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,88 | 28,15 | 26,78 | 27,87 | 1,79% | - |
| 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% | - |
| 24.02.2025 | 36,36 | 36,36 | 35,80 | 35,80 | -0,61% | 100,00 |
| 21.02.2025 | 36,02 | 36,02 | 36,02 | 36,02 | 0,06% | 60,00 |
| 20.02.2025 | 36,40 | 36,40 | 36,00 | 36,00 | -0,83% | - |
| 19.02.2025 | 36,86 | 36,86 | 36,30 | 36,30 | -1,84% | - |
| 18.02.2025 | 36,14 | 36,98 | 36,14 | 36,98 | 2,15% | - |
| 17.02.2025 | 35,86 | 36,20 | 35,86 | 36,20 | 1,12% | - |
| 14.02.2025 | 35,54 | 35,80 | 35,54 | 35,80 | 0,56% | - |
| 13.02.2025 | 35,32 | 35,60 | 35,32 | 35,60 | 1,42% | - |
| 12.02.2025 | 34,96 | 35,10 | 34,96 | 35,10 | 0,98% | - |
| 11.02.2025 | 34,22 | 34,76 | 34,22 | 34,76 | 2,60% | - |
| 10.02.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 1,13% | - |
| 07.02.2025 | 34,32 | 34,32 | 33,50 | 33,50 | 0,18% | - |
| 06.02.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -0,30% | - |
| 05.02.2025 | 33,52 | 33,54 | 33,52 | 33,54 | -0,24% | - |
| 04.02.2025 | 33,56 | 33,62 | 33,56 | 33,62 | -0,30% | - |
| 03.02.2025 | 33,26 | 33,72 | 33,26 | 33,72 | -0,88% | - |
| 31.01.2025 | 34,26 | 34,26 | 34,02 | 34,02 | -0,64% | - |
| 30.01.2025 | 34,24 | 34,24 | 34,24 | 34,24 | 0,59% | - |
| 29.01.2025 | 34,34 | 34,34 | 34,04 | 34,04 | -0,53% | - |
| 28.01.2025 | 33,72 | 34,22 | 33,72 | 34,22 | 2,89% | - |
| 27.01.2025 | 33,26 | 33,26 | 33,26 | 33,26 | -1,42% | - |
| 24.01.2025 | 34,22 | 34,22 | 33,74 | 33,74 | -0,18% | - |
| 23.01.2025 | 34,04 | 34,04 | 33,80 | 33,80 | -0,29% | - |
| 22.01.2025 | 34,04 | 34,04 | 33,90 | 33,90 | -1,17% | - |
| 21.01.2025 | 34,10 | 34,30 | 34,10 | 34,30 | 0,18% | - |
| 20.01.2025 | 34,24 | 34,24 | 34,24 | 34,24 | 0,47% | - |
| 17.01.2025 | 33,46 | 34,08 | 33,46 | 34,08 | 2,90% | - |
| 16.01.2025 | 32,94 | 33,12 | 32,94 | 33,12 | 2,10% | - |
| 15.01.2025 | 32,24 | 32,44 | 32,24 | 32,44 | 1,12% | - |
| 14.01.2025 | 32,78 | 32,78 | 32,08 | 32,08 | -2,43% | - |
| 13.01.2025 | 32,88 | 32,88 | 32,88 | 32,88 | -0,90% | - |
| 10.01.2025 | 33,72 | 33,72 | 33,18 | 33,18 | -1,89% | - |
| 09.01.2025 | 33,76 | 33,82 | 33,76 | 33,82 | 0,00% | - |
| 08.01.2025 | 34,62 | 34,62 | 33,82 | 33,82 | -1,80% | - |
| 07.01.2025 | 34,62 | 34,62 | 34,44 | 34,44 | 0,41% | - |
| 06.01.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -0,35% | - |
| 03.01.2025 | 34,42 | 34,42 | 34,42 | 34,42 | 0,76% | - |
| 02.01.2025 | 34,52 | 34,52 | 34,16 | 34,16 | 0,29% | - |
| 30.12.2024 | 34,06 | 34,06 | 34,06 | 34,06 | 0,06% | - |
| 27.12.2024 | 34,34 | 34,34 | 34,04 | 34,04 | 0,95% | - |
| 23.12.2024 | 33,52 | 33,72 | 33,52 | 33,72 | 0,12% | - |
| 20.12.2024 | 33,26 | 33,68 | 33,26 | 33,68 | 0,84% | - |
| 19.12.2024 | 34,32 | 34,32 | 33,40 | 33,40 | -2,91% | - |
| 18.12.2024 | 35,06 | 35,06 | 34,40 | 34,40 | -1,38% | - |
| 17.12.2024 | 34,98 | 34,98 | 34,88 | 34,88 | -0,63% | - |
| 16.12.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,40% | - |
| 13.12.2024 | 35,54 | 35,54 | 34,96 | 34,96 | -1,47% | - |
| 12.12.2024 | 35,50 | 35,50 | 35,48 | 35,48 | -1,17% | - |
| 11.12.2024 | 36,50 | 36,50 | 35,90 | 35,90 | -2,18% | - |
| 10.12.2024 | 37,66 | 37,66 | 36,70 | 36,70 | -3,42% | - |
| 09.12.2024 | 38,18 | 38,18 | 38,00 | 38,00 | 2,37% | - |
| 06.12.2024 | 37,12 | 37,12 | 37,12 | 37,12 | 0,00% | - |
| 05.12.2024 | 37,00 | 37,12 | 37,00 | 37,12 | 0,22% | - |
| 04.12.2024 | 36,46 | 37,04 | 36,46 | 37,04 | 1,93% | - |
| 03.12.2024 | 36,50 | 36,50 | 36,34 | 36,34 | -0,06% | - |
| 02.12.2024 | 36,06 | 36,36 | 36,06 | 36,36 | 0,22% | - |
| 29.11.2024 | 34,52 | 36,28 | 34,52 | 36,28 | 5,83% | 200,00 |
| 28.11.2024 | 34,30 | 34,30 | 34,28 | 34,28 | 0,94% | - |
| 27.11.2024 | 33,90 | 33,96 | 33,90 | 33,96 | 0,53% | - |
| 26.11.2024 | 33,96 | 33,96 | 33,78 | 33,78 | -1,86% | - |
| 25.11.2024 | 34,22 | 34,42 | 34,22 | 34,42 | 1,24% | 1,00 |
| 22.11.2024 | 33,94 | 34,00 | 33,94 | 34,00 | 0,47% | - |
| 21.11.2024 | 33,76 | 33,84 | 33,76 | 33,84 | -0,65% | - |
| 20.11.2024 | 34,74 | 34,74 | 34,06 | 34,06 | -1,45% | - |
| 19.11.2024 | 35,34 | 35,34 | 34,56 | 34,56 | -1,93% | 283,00 |
| 18.11.2024 | 35,24 | 35,24 | 35,24 | 35,24 | 0,46% | - |