42,280€
0,57%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 41,76 | 41,76 | 41,76 | 41,76 | -0,67% | - |
| 08.10.2026 | 42,04 | 42,04 | 42,04 | 42,04 | -3,45% | - |
| 07.10.2026 | 43,54 | 43,54 | 43,54 | 43,54 | -0,23% | - |
| 06.10.2026 | 43,64 | 43,64 | 43,64 | 43,64 | -0,05% | - |
| 05.10.2026 | 42,42 | 43,66 | 42,42 | 43,66 | 2,49% | - |
| 02.10.2026 | 42,82 | 42,82 | 42,60 | 42,60 | -0,19% | - |
| 01.10.2026 | 42,68 | 42,68 | 42,68 | 42,68 | -1,84% | - |
| 30.09.2026 | 43,48 | 43,48 | 43,48 | 43,48 | -0,14% | - |
| 29.09.2026 | 42,32 | 43,54 | 42,32 | 43,54 | 2,54% | 100,00 |
| 28.09.2026 | 42,00 | 42,46 | 42,00 | 42,46 | 0,71% | - |
| 25.09.2026 | 41,72 | 42,16 | 41,72 | 42,16 | 1,30% | - |
| 24.09.2026 | 41,66 | 41,66 | 41,62 | 41,62 | -0,48% | - |
| 23.09.2026 | 42,46 | 42,46 | 41,82 | 41,82 | -1,65% | - |
| 22.09.2026 | 41,44 | 42,52 | 41,44 | 42,52 | 2,66% | - |
| 21.09.2026 | 40,80 | 41,42 | 40,80 | 41,42 | 2,27% | - |
| 18.09.2026 | 40,58 | 40,58 | 40,50 | 40,50 | -0,44% | - |
| 17.09.2026 | 40,50 | 40,68 | 40,50 | 40,68 | 1,14% | - |
| 16.09.2026 | 40,16 | 40,22 | 40,16 | 40,22 | 0,35% | 65,00 |
| 15.09.2026 | 40,14 | 40,14 | 40,08 | 40,08 | -0,50% | - |
| 14.09.2026 | 41,84 | 41,84 | 40,26 | 40,28 | -3,41% | 100,00 |
| 11.09.2026 | 41,78 | 41,78 | 41,70 | 41,70 | -0,05% | - |
| 10.09.2026 | 42,82 | 42,82 | 41,72 | 41,72 | -2,39% | 25,00 |
| 09.09.2026 | 43,24 | 43,24 | 42,74 | 42,74 | -1,20% | - |
| 08.09.2026 | 42,86 | 43,26 | 42,86 | 43,26 | 0,70% | - |
| 07.09.2026 | 42,20 | 42,96 | 42,20 | 42,96 | 1,75% | - |
| 04.09.2026 | 42,04 | 42,22 | 42,04 | 42,22 | -0,09% | - |
| 03.09.2026 | 42,26 | 42,26 | 42,26 | 42,26 | -0,89% | - |
| 02.09.2026 | 42,64 | 42,64 | 42,64 | 42,64 | -0,23% | - |
| 01.09.2026 | 43,76 | 43,76 | 42,74 | 42,74 | -1,97% | 30,00 |
| 31.08.2026 | 43,36 | 43,60 | 43,36 | 43,60 | 0,51% | - |
| 28.08.2026 | 43,60 | 43,60 | 43,38 | 43,38 | -0,28% | - |
| 27.08.2026 | 43,66 | 43,66 | 43,50 | 43,50 | 1,30% | - |
| 26.08.2026 | 42,94 | 42,94 | 42,94 | 42,94 | 1,32% | - |
| 25.08.2026 | 42,38 | 42,38 | 42,38 | 42,38 | -0,47% | - |
| 24.08.2026 | 42,58 | 42,58 | 42,58 | 42,58 | -0,09% | - |
| 21.08.2026 | 42,04 | 42,62 | 42,04 | 42,62 | 1,33% | - |
| 20.08.2026 | 42,06 | 42,06 | 42,06 | 42,06 | -0,38% | - |
| 19.08.2026 | 42,22 | 42,22 | 42,22 | 42,22 | -2,63% | - |
| 18.08.2026 | 43,36 | 43,36 | 43,36 | 43,36 | -0,23% | - |
| 17.08.2026 | 43,94 | 43,94 | 43,46 | 43,46 | -0,87% | - |
| 14.08.2026 | 44,38 | 44,38 | 43,84 | 43,84 | -1,66% | - |
| 13.08.2026 | 44,58 | 44,58 | 44,58 | 44,58 | 0,63% | - |
| 12.08.2026 | 44,30 | 44,30 | 44,30 | 44,30 | -0,14% | - |
| 11.08.2026 | 44,36 | 44,36 | 44,36 | 44,36 | 0,00% | - |
| 10.08.2026 | 44,96 | 44,96 | 44,36 | 44,36 | -0,76% | - |
| 07.08.2026 | 44,70 | 44,70 | 44,70 | 44,70 | 0,40% | - |
| 06.08.2026 | 44,52 | 44,52 | 44,52 | 44,52 | 0,45% | - |
| 05.08.2026 | 44,32 | 44,32 | 44,32 | 44,32 | 0,18% | - |
| 04.08.2026 | 43,36 | 44,24 | 43,36 | 44,24 | 3,41% | - |
| 03.08.2026 | 42,78 | 42,78 | 42,78 | 42,78 | 0,56% | - |
| 31.07.2026 | 43,02 | 43,02 | 42,54 | 42,54 | 2,06% | - |
| 30.07.2026 | 41,68 | 41,68 | 41,68 | 41,68 | -0,95% | - |
| 29.07.2026 | 42,08 | 42,08 | 42,08 | 42,08 | 2,89% | - |
| 28.07.2026 | 40,90 | 40,90 | 40,90 | 40,90 | -2,39% | - |
| 27.07.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 1,16% | - |
| 24.07.2026 | 41,32 | 41,42 | 41,32 | 41,42 | -1,10% | - |
| 23.07.2026 | 41,88 | 41,88 | 41,88 | 41,88 | 3,77% | - |
| 22.07.2026 | 40,36 | 40,36 | 40,36 | 40,36 | 1,92% | - |
| 21.07.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,66% | - |
| 20.07.2026 | 40,12 | 40,12 | 39,34 | 39,34 | -1,99% | - |
| 17.07.2026 | 40,26 | 40,26 | 40,14 | 40,14 | -0,69% | - |
| 16.07.2026 | 40,42 | 40,42 | 40,42 | 40,42 | 1,15% | - |
| 15.07.2026 | 39,96 | 39,96 | 39,96 | 39,96 | 1,63% | - |
| 14.07.2026 | 39,32 | 39,32 | 39,32 | 39,32 | 0,20% | - |
| 13.07.2026 | 38,86 | 39,24 | 38,86 | 39,24 | 0,00% | - |
| 10.07.2026 | 39,44 | 39,44 | 39,24 | 39,24 | 0,15% | - |
| 09.07.2026 | 39,18 | 39,18 | 39,18 | 39,18 | 0,36% | - |
| 08.07.2026 | 39,16 | 39,16 | 39,04 | 39,04 | -3,03% | - |
| 07.07.2026 | 40,26 | 40,26 | 40,26 | 40,26 | -0,30% | - |
| 06.07.2026 | 40,72 | 40,72 | 40,38 | 40,38 | -0,83% | - |
| 03.07.2026 | 38,76 | 40,72 | 38,76 | 40,72 | 4,73% | - |
| 02.07.2026 | 38,88 | 38,88 | 38,88 | 38,88 | 0,05% | - |
| 01.07.2026 | 38,86 | 38,86 | 38,86 | 38,86 | 0,62% | - |
| 30.06.2026 | 38,62 | 38,62 | 38,62 | 38,62 | 0,26% | - |
| 29.06.2026 | 38,98 | 38,98 | 38,52 | 38,52 | -0,62% | - |
| 26.06.2026 | 39,22 | 39,22 | 38,76 | 38,76 | -0,77% | - |
| 25.06.2026 | 39,06 | 39,06 | 39,06 | 39,06 | -1,41% | - |
| 24.06.2026 | 39,62 | 39,62 | 39,62 | 39,62 | -2,56% | - |
| 23.06.2026 | 40,66 | 40,66 | 40,66 | 40,66 | -0,68% | - |
| 22.06.2026 | 39,86 | 40,94 | 39,86 | 40,94 | 1,94% | - |
| 19.06.2026 | 40,16 | 40,16 | 40,16 | 40,16 | -0,40% | - |
| 18.06.2026 | 39,72 | 40,32 | 39,72 | 40,32 | 2,28% | - |
| 17.06.2026 | 39,42 | 39,42 | 39,42 | 39,42 | -2,23% | - |
| 16.06.2026 | 40,32 | 40,32 | 40,32 | 40,32 | 0,10% | - |
| 15.06.2026 | 40,10 | 40,28 | 40,10 | 40,28 | 3,02% | - |
| 12.06.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 1,66% | - |
| 11.06.2026 | 38,46 | 38,46 | 38,46 | 38,46 | 1,05% | - |
| 10.06.2026 | 38,28 | 38,76 | 38,06 | 38,06 | -0,57% | 100,00 |
| 09.06.2026 | 37,62 | 38,28 | 37,62 | 38,28 | 1,92% | - |
| 08.06.2026 | 37,52 | 37,56 | 37,52 | 37,56 | -0,48% | - |
| 05.06.2026 | 38,36 | 38,36 | 37,74 | 37,74 | -1,87% | - |
| 04.06.2026 | 38,42 | 38,46 | 38,42 | 38,46 | 0,10% | - |
| 03.06.2026 | 38,88 | 38,88 | 38,42 | 38,42 | -1,18% | - |
| 02.06.2026 | 38,14 | 38,88 | 38,14 | 38,88 | -0,66% | - |
| 01.06.2026 | 39,14 | 39,14 | 39,14 | 39,14 | 0,26% | - |
| 29.05.2026 | 39,34 | 39,34 | 39,04 | 39,04 | -0,51% | - |
| 28.05.2026 | 39,24 | 39,24 | 39,24 | 39,24 | -1,01% | - |
| 27.05.2026 | 39,44 | 39,64 | 39,44 | 39,64 | 0,61% | - |
| 26.05.2026 | 39,10 | 39,40 | 39,10 | 39,40 | 0,41% | - |
| 25.05.2026 | 38,82 | 39,24 | 38,82 | 39,24 | 1,92% | - |