27,200€
-0,80%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,57 | 27,70 | 27,36 | 27,40 | -0,07% | - |
| 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% | - |
| 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% | - |