40,450€
2,61%
Echtzeit-Aktienkurs AALBERTS NV EO -,25
Bid:
Ask:
Aktienkurse zur AALBERTS NV EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 37,52 | 38,50 | 37,52 | 38,50 | 2,56% | - |
| 21.05.2026 | 36,30 | 37,54 | 36,30 | 37,54 | 3,02% | - |
| 20.05.2026 | 35,70 | 36,44 | 35,70 | 36,44 | 1,28% | - |
| 19.05.2026 | 35,98 | 35,98 | 35,98 | 35,98 | -0,06% | - |
| 18.05.2026 | 35,86 | 36,00 | 35,86 | 36,00 | -0,50% | - |
| 15.05.2026 | 37,24 | 37,24 | 36,18 | 36,18 | -2,79% | - |
| 14.05.2026 | 37,22 | 37,22 | 37,22 | 37,22 | -0,80% | - |
| 13.05.2026 | 36,26 | 37,52 | 36,26 | 37,52 | 2,40% | 12,00 |
| 12.05.2026 | 36,64 | 36,64 | 36,64 | 36,64 | -0,38% | - |
| 11.05.2026 | 36,92 | 36,92 | 36,78 | 36,78 | -0,76% | - |
| 08.05.2026 | 36,88 | 37,06 | 36,88 | 37,06 | -1,75% | - |
| 07.05.2026 | 36,84 | 37,76 | 36,84 | 37,72 | 3,29% | 170,00 |
| 06.05.2026 | 35,86 | 36,52 | 35,86 | 36,52 | 2,70% | 205,00 |
| 05.05.2026 | 34,94 | 35,56 | 34,94 | 35,56 | 2,07% | - |
| 04.05.2026 | 33,72 | 34,84 | 33,72 | 34,84 | 7,73% | 30,00 |
| 30.04.2026 | 31,10 | 32,34 | 31,10 | 32,34 | 3,26% | 25,00 |
| 29.04.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 0,51% | - |
| 28.04.2026 | 31,34 | 31,34 | 31,16 | 31,16 | -0,76% | - |
| 27.04.2026 | 31,50 | 31,50 | 31,40 | 31,40 | 1,16% | - |
| 24.04.2026 | 31,04 | 31,04 | 31,04 | 31,04 | 0,45% | - |
| 23.04.2026 | 31,12 | 31,12 | 30,90 | 30,90 | -1,15% | - |
| 22.04.2026 | 31,40 | 31,40 | 31,26 | 31,26 | 0,45% | - |
| 21.04.2026 | 31,66 | 31,66 | 31,12 | 31,12 | -1,52% | - |
| 20.04.2026 | 31,46 | 31,60 | 31,46 | 31,60 | -0,44% | - |
| 17.04.2026 | 31,34 | 31,74 | 31,34 | 31,74 | 1,54% | - |
| 16.04.2026 | 31,00 | 31,26 | 31,00 | 31,26 | 1,30% | - |
| 15.04.2026 | 31,00 | 31,00 | 30,86 | 30,86 | -0,71% | - |
| 14.04.2026 | 30,92 | 31,08 | 30,92 | 31,08 | -0,58% | - |
| 13.04.2026 | 31,26 | 31,26 | 31,26 | 31,26 | -2,56% | - |
| 10.04.2026 | 31,90 | 32,48 | 31,90 | 32,08 | 0,50% | 30,00 |
| 09.04.2026 | 31,60 | 31,92 | 31,60 | 31,92 | 0,88% | - |
| 08.04.2026 | 31,34 | 31,64 | 31,34 | 31,64 | 5,19% | - |
| 07.04.2026 | 29,92 | 30,08 | 29,92 | 30,08 | 0,13% | 30,00 |
| 02.04.2026 | 29,78 | 30,04 | 29,78 | 30,04 | -1,31% | - |
| 01.04.2026 | 30,22 | 30,44 | 30,22 | 30,44 | 1,33% | - |
| 31.03.2026 | 29,58 | 30,04 | 29,58 | 30,04 | 2,60% | - |
| 30.03.2026 | 29,86 | 29,86 | 29,28 | 29,28 | -2,66% | - |
| 27.03.2026 | 30,16 | 30,16 | 30,08 | 30,08 | -0,20% | 500,00 |
| 26.03.2026 | 30,64 | 30,64 | 30,14 | 30,14 | -2,14% | - |
| 25.03.2026 | 30,58 | 30,80 | 30,58 | 30,80 | 0,72% | - |
| 24.03.2026 | 30,38 | 30,58 | 30,38 | 30,58 | 0,07% | - |
| 23.03.2026 | 29,40 | 30,56 | 29,40 | 30,56 | 2,90% | - |
| 20.03.2026 | 30,62 | 30,62 | 29,70 | 29,70 | -4,13% | - |
| 19.03.2026 | 30,98 | 30,98 | 30,98 | 30,98 | -0,19% | - |
| 18.03.2026 | 31,46 | 31,46 | 31,04 | 31,04 | -0,45% | - |
| 17.03.2026 | 31,18 | 31,18 | 31,18 | 31,18 | -0,51% | - |
| 16.03.2026 | 31,80 | 31,80 | 31,34 | 31,34 | -0,63% | - |
| 13.03.2026 | 32,52 | 32,52 | 31,54 | 31,54 | -3,07% | - |
| 12.03.2026 | 32,18 | 32,54 | 32,18 | 32,54 | 0,18% | - |
| 11.03.2026 | 32,38 | 32,48 | 32,38 | 32,48 | 0,62% | - |
| 10.03.2026 | 32,20 | 32,28 | 32,20 | 32,28 | -0,06% | - |
| 09.03.2026 | 32,16 | 32,30 | 32,16 | 32,30 | -2,65% | - |
| 06.03.2026 | 33,68 | 33,68 | 33,18 | 33,18 | -0,90% | - |
| 05.03.2026 | 33,52 | 33,52 | 33,48 | 33,48 | -0,83% | - |
| 04.03.2026 | 33,22 | 33,76 | 33,22 | 33,76 | 0,90% | - |
| 03.03.2026 | 34,54 | 34,54 | 33,46 | 33,46 | -4,07% | - |
| 02.03.2026 | 34,42 | 34,88 | 34,42 | 34,88 | -0,06% | - |
| 27.02.2026 | 35,92 | 35,92 | 34,90 | 34,90 | -2,95% | - |
| 26.02.2026 | 33,52 | 35,96 | 32,48 | 35,96 | 7,99% | 520,00 |
| 25.02.2026 | 33,86 | 33,86 | 33,30 | 33,30 | -1,65% | - |
| 24.02.2026 | 34,12 | 34,12 | 33,86 | 33,86 | -0,59% | - |
| 23.02.2026 | 34,70 | 34,70 | 34,06 | 34,06 | -2,18% | - |
| 20.02.2026 | 34,60 | 34,82 | 34,60 | 34,82 | 0,81% | - |
| 19.02.2026 | 34,82 | 34,82 | 34,54 | 34,54 | -0,69% | - |
| 18.02.2026 | 34,86 | 34,86 | 34,78 | 34,78 | -0,11% | - |
| 17.02.2026 | 34,58 | 34,82 | 34,58 | 34,82 | 0,35% | - |
| 16.02.2026 | 34,88 | 34,88 | 34,70 | 34,70 | -0,52% | - |
| 13.02.2026 | 34,44 | 34,88 | 34,44 | 34,88 | 1,40% | - |
| 12.02.2026 | 34,94 | 34,94 | 34,40 | 34,40 | -1,49% | - |
| 11.02.2026 | 35,60 | 35,60 | 34,92 | 34,92 | -1,63% | 45,00 |
| 10.02.2026 | 34,76 | 35,50 | 34,76 | 35,50 | 2,01% | - |
| 09.02.2026 | 34,50 | 34,80 | 34,50 | 34,80 | 1,05% | - |
| 06.02.2026 | 34,36 | 34,44 | 34,36 | 34,44 | 0,29% | - |
| 05.02.2026 | 34,78 | 34,78 | 34,34 | 34,34 | -1,21% | - |
| 04.02.2026 | 33,52 | 34,78 | 33,52 | 34,76 | 4,20% | 145,00 |
| 03.02.2026 | 33,02 | 33,36 | 33,02 | 33,36 | 1,46% | - |
| 02.02.2026 | 31,96 | 32,88 | 31,96 | 32,88 | 2,05% | - |
| 30.01.2026 | 32,36 | 32,36 | 32,22 | 32,22 | -0,68% | - |
| 29.01.2026 | 32,82 | 32,82 | 32,44 | 32,44 | -0,86% | - |
| 28.01.2026 | 30,94 | 32,72 | 30,94 | 32,72 | 6,65% | - |
| 27.01.2026 | 30,72 | 30,94 | 30,68 | 30,68 | 0,26% | 66,00 |