34,940€
1,16%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.01.2026 | 30,38 | 30,60 | 30,38 | 30,60 | 0,66% | - |
| 23.01.2026 | 30,46 | 30,46 | 30,40 | 30,40 | -0,26% | - |
| 22.01.2026 | 29,84 | 30,48 | 29,84 | 30,48 | 2,14% | - |
| 21.01.2026 | 28,76 | 29,84 | 28,76 | 29,84 | 4,26% | - |
| 20.01.2026 | 29,40 | 29,40 | 28,62 | 28,62 | -2,92% | - |
| 19.01.2026 | 29,46 | 29,48 | 29,46 | 29,48 | -1,60% | - |
| 16.01.2026 | 30,08 | 30,08 | 29,96 | 29,96 | -0,20% | - |
| 15.01.2026 | 28,50 | 30,02 | 28,50 | 30,02 | 6,00% | - |
| 14.01.2026 | 28,40 | 28,40 | 28,32 | 28,32 | -0,21% | - |
| 13.01.2026 | 28,80 | 28,80 | 28,38 | 28,38 | -1,39% | - |
| 12.01.2026 | 28,96 | 28,96 | 28,78 | 28,78 | -0,69% | - |
| 09.01.2026 | 29,16 | 29,16 | 28,98 | 28,98 | -0,55% | - |
| 08.01.2026 | 29,54 | 29,54 | 29,14 | 29,14 | -1,55% | - |
| 07.01.2026 | 29,22 | 29,60 | 29,22 | 29,60 | 1,23% | - |
| 06.01.2026 | 29,22 | 29,24 | 29,22 | 29,24 | 0,27% | - |
| 05.01.2026 | 28,62 | 29,16 | 28,62 | 29,16 | 2,32% | - |
| 02.01.2026 | 28,02 | 28,50 | 28,02 | 28,50 | 0,99% | - |
| 30.12.2025 | 27,98 | 28,22 | 27,98 | 28,22 | 0,86% | - |
| 29.12.2025 | 27,68 | 27,98 | 27,68 | 27,98 | 0,87% | - |
| 23.12.2025 | 27,92 | 27,92 | 27,74 | 27,74 | -0,57% | - |
| 22.12.2025 | 27,78 | 27,90 | 27,78 | 27,90 | 0,50% | - |
| 19.12.2025 | 28,14 | 28,14 | 27,76 | 27,76 | -1,35% | - |
| 18.12.2025 | 27,96 | 28,14 | 27,96 | 28,14 | 0,93% | - |
| 17.12.2025 | 28,30 | 28,30 | 27,88 | 27,88 | -1,48% | - |
| 16.12.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,07% | 190,00 |
| 15.12.2025 | 28,74 | 28,74 | 28,32 | 28,32 | -1,12% | - |
| 12.12.2025 | 28,52 | 28,64 | 28,52 | 28,64 | -0,07% | - |
| 11.12.2025 | 28,12 | 28,66 | 28,12 | 28,66 | 1,85% | - |
| 10.12.2025 | 28,36 | 28,36 | 28,14 | 28,14 | -0,85% | - |
| 09.12.2025 | 28,64 | 28,64 | 28,38 | 28,38 | -0,63% | - |
| 08.12.2025 | 28,54 | 28,56 | 28,54 | 28,56 | 0,00% | - |
| 05.12.2025 | 28,28 | 28,56 | 28,28 | 28,56 | 4,16% | - |
| 04.12.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,22% | - |
| 03.12.2025 | 27,34 | 27,36 | 27,34 | 27,36 | 0,15% | - |
| 02.12.2025 | 27,72 | 27,72 | 27,32 | 27,32 | -1,37% | - |
| 01.12.2025 | 27,60 | 27,70 | 27,60 | 27,70 | 0,07% | - |
| 28.11.2025 | 27,72 | 27,72 | 27,68 | 27,68 | -0,07% | - |
| 27.11.2025 | 27,58 | 27,70 | 27,58 | 27,70 | 0,29% | - |
| 26.11.2025 | 27,58 | 27,62 | 27,58 | 27,62 | 0,00% | - |
| 25.11.2025 | 26,84 | 27,62 | 26,84 | 27,62 | 2,91% | - |
| 24.11.2025 | 26,46 | 26,84 | 26,46 | 26,84 | 1,59% | - |
| 21.11.2025 | 25,86 | 26,42 | 25,86 | 26,42 | 2,32% | - |
| 20.11.2025 | 26,46 | 26,46 | 25,82 | 25,82 | -1,68% | - |
| 19.11.2025 | 26,16 | 26,26 | 26,16 | 26,26 | 0,31% | - |
| 18.11.2025 | 26,18 | 26,18 | 26,18 | 26,18 | -0,91% | - |
| 17.11.2025 | 27,08 | 27,08 | 26,42 | 26,42 | -2,44% | - |
| 14.11.2025 | 27,82 | 27,82 | 27,08 | 27,08 | -2,59% | - |
| 13.11.2025 | 27,58 | 27,80 | 27,58 | 27,80 | 1,53% | - |
| 12.11.2025 | 27,28 | 27,38 | 27,28 | 27,38 | 1,03% | - |
| 11.11.2025 | 26,66 | 27,10 | 26,66 | 27,10 | 1,57% | - |
| 10.11.2025 | 26,36 | 26,68 | 26,36 | 26,68 | 1,75% | - |
| 07.11.2025 | 26,10 | 26,22 | 26,00 | 26,22 | 0,38% | 12,00 |
| 06.11.2025 | 26,64 | 26,64 | 26,12 | 26,12 | -1,36% | - |
| 05.11.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -2,00% | 190,00 |
| 04.11.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -0,95% | - |
| 03.11.2025 | 27,54 | 27,54 | 27,28 | 27,28 | -0,80% | - |
| 31.10.2025 | 27,82 | 27,82 | 27,50 | 27,50 | -1,29% | - |
| 30.10.2025 | 28,44 | 28,44 | 27,86 | 27,86 | -1,97% | - |
| 29.10.2025 | 28,48 | 28,48 | 28,42 | 28,42 | -0,14% | - |
| 28.10.2025 | 28,50 | 28,50 | 28,46 | 28,46 | -0,28% | - |
| 27.10.2025 | 28,42 | 28,54 | 28,42 | 28,54 | 1,06% | - |
| 24.10.2025 | 27,82 | 28,24 | 27,82 | 28,24 | 1,80% | - |
| 23.10.2025 | 27,64 | 27,74 | 27,64 | 27,74 | 0,58% | - |
| 22.10.2025 | 27,46 | 27,58 | 27,46 | 27,58 | 0,29% | - |
| 21.10.2025 | 27,44 | 27,50 | 27,44 | 27,50 | 0,15% | - |
| 20.10.2025 | 27,18 | 27,46 | 27,18 | 27,46 | 1,03% | - |
| 17.10.2025 | 26,94 | 27,18 | 26,94 | 27,18 | 0,30% | - |
| 16.10.2025 | 27,18 | 27,18 | 27,10 | 27,10 | -0,15% | - |
| 15.10.2025 | 27,54 | 27,54 | 27,14 | 27,14 | -1,02% | - |
| 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% | - |