43,480€
-0,05%
Echtzeit-Aktienkurs AALBERTS NV EO -,25
Bid:
Ask:
Aktienkurse zur AALBERTS NV EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |