34,970€
0,95%
Echtzeit-Aktienkurs AALBERTS NV EO -,25
Bid:
Ask:
Aktienkurse zur AALBERTS NV EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 34,82 | 35,34 | 34,44 | 34,94 | 0,87% | 107.561,00 |
| 19.02.2026 | 35,04 | 35,04 | 34,48 | 34,64 | -0,92% | 124.793,00 |
| 18.02.2026 | 34,98 | 35,14 | 34,72 | 34,96 | 0,23% | 118.082,00 |
| 17.02.2026 | 34,72 | 35,00 | 34,36 | 34,88 | 0,29% | 149.682,00 |
| 16.02.2026 | 35,00 | 35,12 | 34,70 | 34,78 | -0,40% | 65.873,00 |
| 13.02.2026 | 34,50 | 35,00 | 34,28 | 34,92 | 1,04% | 223.830,00 |
| 12.02.2026 | 35,36 | 35,40 | 34,56 | 34,56 | -1,82% | 202.401,00 |
| 11.02.2026 | 35,40 | 35,46 | 34,86 | 35,20 | -1,12% | 192.770,00 |
| 10.02.2026 | 34,92 | 35,60 | 34,80 | 35,60 | 2,30% | 178.486,00 |
| 09.02.2026 | 34,78 | 34,80 | 34,12 | 34,80 | 0,93% | 149.207,00 |
| 06.02.2026 | 34,38 | 34,68 | 33,86 | 34,48 | -0,12% | 211.280,00 |
| 05.02.2026 | 34,88 | 35,04 | 34,18 | 34,52 | -1,37% | 273.931,00 |
| 04.02.2026 | 34,20 | 35,46 | 33,64 | 35,00 | 4,04% | 392.596,00 |
| 03.02.2026 | 33,36 | 33,74 | 32,94 | 33,64 | 2,19% | 490.911,00 |
| 02.02.2026 | 32,06 | 32,92 | 31,80 | 32,92 | 1,42% | 240.115,00 |
| 30.01.2026 | 32,46 | 32,58 | 32,20 | 32,46 | 0,43% | 304.447,00 |
| 29.01.2026 | 33,02 | 33,08 | 32,04 | 32,32 | -1,28% | 451.557,00 |
| 28.01.2026 | 30,98 | 33,55 | 30,98 | 32,74 | 6,16% | - |
| 27.01.2026 | 30,84 | 30,90 | 30,34 | 30,84 | 0,52% | 171.391,00 |
| 26.01.2026 | 30,40 | 30,86 | 30,40 | 30,68 | 0,59% | 190.111,00 |
| 23.01.2026 | 30,56 | 30,68 | 30,28 | 30,50 | -0,33% | 190.064,00 |
| 22.01.2026 | 30,18 | 30,70 | 30,04 | 30,60 | 3,24% | 256.268,00 |
| 21.01.2026 | 29,04 | 29,64 | 28,86 | 29,64 | 2,85% | 207.153,00 |
| 20.01.2026 | 29,34 | 29,36 | 28,82 | 28,82 | -2,50% | 325.597,00 |
| 19.01.2026 | 29,46 | 29,80 | 29,34 | 29,56 | -1,47% | 144.632,00 |
| 16.01.2026 | 30,24 | 30,26 | 29,78 | 30,00 | -0,60% | 280.880,00 |
| 15.01.2026 | 28,58 | 30,24 | 28,54 | 30,18 | 6,42% | 398.747,00 |
| 14.01.2026 | 28,44 | 28,52 | 27,98 | 28,36 | -0,35% | 226.415,00 |
| 13.01.2026 | 28,80 | 28,80 | 28,24 | 28,46 | -1,18% | 326.150,00 |
| 12.01.2026 | 29,08 | 29,10 | 28,60 | 28,80 | -0,76% | 145.275,00 |
| 09.01.2026 | 29,32 | 29,38 | 28,86 | 29,02 | -0,27% | 227.583,00 |
| 08.01.2026 | 29,62 | 29,66 | 29,10 | 29,10 | -1,95% | 160.979,00 |
| 07.01.2026 | 29,48 | 29,68 | 29,04 | 29,68 | 1,50% | 201.315,00 |
| 06.01.2026 | 29,34 | 29,58 | 28,72 | 29,24 | -0,07% | 205.259,00 |
| 05.01.2026 | 28,78 | 29,48 | 28,56 | 29,26 | 2,59% | 287.711,00 |
| 02.01.2026 | 28,24 | 28,56 | 28,12 | 28,52 | 1,64% | 102.732,00 |
| 31.12.2025 | 28,20 | 28,20 | 27,98 | 28,06 | -0,78% | 83.125,00 |
| 30.12.2025 | 27,96 | 28,38 | 27,96 | 28,28 | 0,86% | 129.980,00 |
| 29.12.2025 | 27,70 | 28,24 | 27,68 | 28,04 | 1,15% | 222.600,00 |
| 24.12.2025 | 27,68 | 27,90 | 27,68 | 27,72 | -0,36% | 33.455,00 |
| 23.12.2025 | 27,84 | 27,98 | 27,68 | 27,82 | -0,50% | 123.726,00 |
| 22.12.2025 | 27,78 | 28,06 | 27,68 | 27,96 | 0,43% | 147.072,00 |
| 19.12.2025 | 28,14 | 28,22 | 27,80 | 27,84 | -1,49% | 388.380,00 |
| 18.12.2025 | 28,00 | 28,34 | 27,82 | 28,26 | 1,00% | 225.713,00 |
| 17.12.2025 | 28,24 | 28,24 | 27,90 | 27,98 | -1,06% | 230.893,00 |
| 16.12.2025 | 28,26 | 28,82 | 28,26 | 28,28 | -0,42% | 145.412,00 |
| 15.12.2025 | 28,72 | 28,76 | 28,30 | 28,40 | -0,91% | 235.898,00 |
| 12.12.2025 | 28,76 | 29,18 | 28,60 | 28,66 | 0,07% | 211.609,00 |
| 11.12.2025 | 28,08 | 28,78 | 27,92 | 28,64 | 2,14% | 195.555,00 |
| 10.12.2025 | 28,48 | 28,50 | 27,88 | 28,04 | -1,61% | 187.057,00 |
| 09.12.2025 | 28,64 | 28,78 | 28,34 | 28,50 | -0,56% | 232.171,00 |
| 08.12.2025 | 28,52 | 28,86 | 28,42 | 28,66 | 0,07% | 336.333,00 |
| 05.12.2025 | 28,50 | 28,64 | 28,26 | 28,64 | 1,27% | 199.609,00 |
| 04.12.2025 | 27,50 | 28,42 | 27,50 | 28,28 | 3,51% | 264.703,00 |
| 03.12.2025 | 27,38 | 27,52 | 27,06 | 27,32 | 0,07% | 147.781,00 |
| 02.12.2025 | 27,70 | 27,80 | 27,30 | 27,30 | -1,87% | 313.604,00 |
| 01.12.2025 | 27,66 | 27,82 | 27,04 | 27,82 | 0,43% | 193.569,00 |
| 28.11.2025 | 27,76 | 27,90 | 27,62 | 27,70 | -0,22% | 104.339,00 |
| 27.11.2025 | 27,64 | 27,84 | 27,54 | 27,76 | 0,36% | 77.060,00 |
| 26.11.2025 | 27,68 | 27,84 | 27,42 | 27,66 | 0,44% | 147.808,00 |
| 25.11.2025 | 26,88 | 27,54 | 26,78 | 27,54 | 2,38% | 154.055,00 |
| 24.11.2025 | 26,60 | 27,06 | 26,44 | 26,90 | 2,20% | 192.723,00 |
| 21.11.2025 | 25,88 | 26,32 | 25,78 | 26,32 | 0,30% | 472.737,00 |
| 20.11.2025 | 26,66 | 26,70 | 26,10 | 26,24 | -0,61% | 171.117,00 |
| 19.11.2025 | 26,14 | 26,60 | 26,04 | 26,40 | 0,76% | 135.697,00 |
| 18.11.2025 | 26,36 | 26,38 | 25,88 | 26,20 | -1,58% | 239.378,00 |
| 17.11.2025 | 27,16 | 27,24 | 26,62 | 26,62 | -2,06% | 123.135,00 |
| 14.11.2025 | 27,74 | 27,74 | 26,82 | 27,18 | -2,72% | 231.649,00 |
| 13.11.2025 | 27,72 | 28,14 | 27,52 | 27,94 | 2,42% | 234.463,00 |
| 12.11.2025 | 27,00 | 27,42 | 26,82 | 27,28 | 1,11% | 179.805,00 |
| 11.11.2025 | 26,70 | 26,98 | 26,44 | 26,98 | 1,43% | 156.565,00 |
| 10.11.2025 | 26,54 | 26,82 | 26,38 | 26,60 | 2,15% | 192.227,00 |
| 07.11.2025 | 26,20 | 26,44 | 25,96 | 26,04 | -0,46% | 285.816,00 |
| 06.11.2025 | 26,70 | 26,92 | 26,10 | 26,16 | -2,02% | 276.088,00 |
| 05.11.2025 | 26,18 | 26,90 | 26,14 | 26,70 | 0,60% | 293.687,00 |
| 04.11.2025 | 26,98 | 27,08 | 26,54 | 26,54 | -2,86% | 250.947,00 |
| 03.11.2025 | 27,50 | 27,52 | 27,06 | 27,32 | -0,94% | 170.480,00 |
| 31.10.2025 | 27,82 | 28,08 | 27,50 | 27,58 | -1,29% | 321.331,00 |
| 30.10.2025 | 28,46 | 28,52 | 27,94 | 27,94 | -1,90% | 165.918,00 |
| 29.10.2025 | 28,50 | 28,58 | 28,36 | 28,48 | -0,28% | 124.699,00 |
| 28.10.2025 | 28,46 | 28,56 | 28,20 | 28,56 | -0,14% | 217.922,00 |
| 27.10.2025 | 28,50 | 28,88 | 28,36 | 28,60 | 0,92% | 270.228,00 |
| 24.10.2025 | 28,18 | 28,50 | 27,94 | 28,34 | 2,09% | 270.636,00 |
| 23.10.2025 | 27,20 | 28,08 | 27,12 | 27,76 | 0,36% | 262.126,00 |
| 22.10.2025 | 27,54 | 27,66 | 27,28 | 27,66 | 0,14% | 213.855,00 |
| 21.10.2025 | 27,36 | 27,72 | 27,06 | 27,62 | 0,58% | 203.199,00 |
| 20.10.2025 | 27,26 | 27,46 | 27,10 | 27,46 | 1,48% | 129.540,00 |
| 17.10.2025 | 26,80 | 27,18 | 26,58 | 27,06 | -0,73% | 538.782,00 |
| 16.10.2025 | 27,20 | 27,26 | 26,92 | 27,26 | 0,00% | 233.949,00 |
| 15.10.2025 | 27,58 | 27,70 | 27,06 | 27,26 | 0,00% | 196.213,00 |
| 14.10.2025 | 27,28 | 27,40 | 27,02 | 27,26 | -1,59% | 193.562,00 |
| 13.10.2025 | 27,26 | 27,80 | 27,26 | 27,70 | 1,99% | 207.617,00 |
| 10.10.2025 | 27,80 | 27,94 | 27,16 | 27,16 | -2,72% | 461.795,00 |
| 09.10.2025 | 27,96 | 28,18 | 27,84 | 27,92 | 0,00% | 276.817,00 |
| 08.10.2025 | 26,88 | 28,14 | 26,56 | 27,92 | -1,69% | 359.338,00 |
| 07.10.2025 | 28,36 | 28,62 | 28,22 | 28,40 | 0,07% | 182.660,00 |
| 06.10.2025 | 28,90 | 28,90 | 28,18 | 28,38 | -1,73% | 369.651,00 |
| 03.10.2025 | 29,00 | 29,20 | 28,60 | 28,88 | 0,28% | 269.559,00 |
| 02.10.2025 | 28,60 | 29,06 | 28,60 | 28,80 | 1,55% | 213.194,00 |
| 01.10.2025 | 28,00 | 28,54 | 27,88 | 28,36 | 1,29% | 226.973,00 |