33,280€
-0,12%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,39 | 33,54 | 33,01 | 33,36 | 0,12% | - |
| 04.11.2024 | 33,40 | 33,68 | 33,28 | 33,32 | -0,42% | 87.536,00 |
| 01.11.2024 | 33,32 | 33,48 | 33,02 | 33,46 | 0,90% | 86.672,00 |
| 31.10.2024 | 33,20 | 33,54 | 32,90 | 33,16 | -1,31% | 123.426,00 |
| 30.10.2024 | 33,58 | 33,86 | 33,34 | 33,60 | -0,47% | 148.189,00 |
| 29.10.2024 | 33,96 | 34,06 | 33,56 | 33,76 | -0,59% | 164.107,00 |
| 28.10.2024 | 34,12 | 34,24 | 33,70 | 33,96 | 0,18% | 117.703,00 |
| 25.10.2024 | 33,96 | 34,22 | 33,70 | 33,90 | -0,24% | 221.058,00 |
| 24.10.2024 | 34,96 | 35,22 | 33,86 | 33,98 | 1,37% | 366.322,00 |
| 23.10.2024 | 33,50 | 33,74 | 33,26 | 33,52 | -0,30% | 110.876,00 |
| 22.10.2024 | 32,94 | 33,62 | 32,92 | 33,62 | 2,19% | 221.058,00 |
| 21.10.2024 | 33,50 | 33,66 | 32,68 | 32,90 | -1,91% | 164.001,00 |
| 18.10.2024 | 33,54 | 34,10 | 33,54 | 33,54 | 0,06% | 467.327,00 |
| 17.10.2024 | 33,90 | 34,10 | 33,38 | 33,52 | -1,47% | 170.605,00 |
| 16.10.2024 | 34,20 | 34,62 | 34,02 | 34,02 | -0,64% | 212.367,00 |
| 15.10.2024 | 34,77 | 35,09 | 33,94 | 34,24 | -1,38% | - |
| 14.10.2024 | 34,48 | 34,80 | 34,36 | 34,72 | 1,05% | 132.252,00 |
| 11.10.2024 | 34,32 | 34,62 | 34,32 | 34,36 | -0,06% | 133.169,00 |
| 10.10.2024 | 34,66 | 34,68 | 34,06 | 34,38 | -0,06% | 173.741,00 |
| 09.10.2024 | 34,16 | 34,78 | 34,14 | 34,40 | 0,82% | 305.106,00 |
| 08.10.2024 | 34,76 | 34,80 | 33,94 | 34,12 | -3,34% | 211.339,00 |
| 07.10.2024 | 35,92 | 36,00 | 35,04 | 35,30 | -1,23% | 114.992,00 |
| 04.10.2024 | 35,32 | 36,16 | 35,28 | 35,74 | 0,90% | 115.248,00 |
| 03.10.2024 | 35,82 | 35,86 | 35,32 | 35,42 | -1,61% | 78.282,00 |
| 02.10.2024 | 35,90 | 36,02 | 35,50 | 36,00 | 0,28% | 96.382,00 |
| 01.10.2024 | 36,52 | 36,66 | 35,74 | 35,90 | -1,48% | 120.452,00 |
| 30.09.2024 | 36,62 | 36,78 | 36,22 | 36,44 | -1,09% | 113.483,00 |
| 27.09.2024 | 36,40 | 36,90 | 36,22 | 36,84 | 1,54% | 132.324,00 |
| 26.09.2024 | 35,46 | 36,48 | 35,30 | 36,28 | 4,37% | 178.919,00 |
| 25.09.2024 | 34,96 | 35,16 | 34,68 | 34,76 | -1,42% | 87.461,00 |
| 24.09.2024 | 35,52 | 35,86 | 35,26 | 35,26 | 0,74% | 122.065,00 |
| 23.09.2024 | 34,76 | 35,30 | 34,48 | 35,00 | 0,23% | 130.519,00 |
| 20.09.2024 | 36,00 | 36,00 | 34,82 | 34,92 | -3,48% | 566.239,00 |
| 19.09.2024 | 34,38 | 36,18 | 34,38 | 36,18 | 6,41% | 356.796,00 |
| 18.09.2024 | 34,16 | 34,28 | 33,94 | 34,00 | -0,53% | 108.915,00 |
| 17.09.2024 | 34,20 | 34,54 | 34,12 | 34,18 | 0,53% | 159.283,00 |
| 16.09.2024 | 34,50 | 34,52 | 33,92 | 34,00 | -1,51% | 76.494,00 |
| 13.09.2024 | 34,06 | 34,66 | 33,98 | 34,52 | 1,47% | 129.896,00 |
| 12.09.2024 | 34,12 | 34,32 | 33,78 | 34,02 | 1,49% | 105.221,00 |
| 11.09.2024 | 33,86 | 34,14 | 33,36 | 33,52 | -0,42% | 109.876,00 |
| 10.09.2024 | 33,78 | 33,88 | 33,54 | 33,66 | -0,41% | 83.931,00 |
| 09.09.2024 | 33,64 | 33,86 | 33,56 | 33,80 | 0,78% | 108.511,00 |
| 06.09.2024 | 34,10 | 34,32 | 33,36 | 33,54 | -1,99% | 113.871,00 |
| 05.09.2024 | 34,60 | 34,80 | 34,22 | 34,22 | -1,44% | 103.186,00 |
| 04.09.2024 | 34,14 | 34,72 | 33,98 | 34,72 | -0,40% | 151.793,00 |
| 03.09.2024 | 35,38 | 35,62 | 34,60 | 34,86 | -1,25% | 123.311,00 |
| 02.09.2024 | 35,30 | 35,36 | 34,74 | 35,30 | 0,23% | 82.998,00 |
| 30.08.2024 | 35,00 | 35,50 | 34,90 | 35,22 | 0,51% | 188.345,00 |
| 29.08.2024 | 34,78 | 35,14 | 34,76 | 35,04 | 0,57% | 69.789,00 |
| 28.08.2024 | 34,78 | 34,96 | 34,66 | 34,84 | 0,64% | 57.444,00 |
| 27.08.2024 | 34,62 | 34,74 | 34,44 | 34,62 | 0,35% | 94.956,00 |
| 26.08.2024 | 35,06 | 35,12 | 34,16 | 34,50 | -1,54% | 79.886,00 |
| 23.08.2024 | 34,42 | 35,04 | 34,38 | 35,04 | 1,80% | 110.022,00 |
| 22.08.2024 | 34,40 | 34,70 | 34,30 | 34,42 | -0,06% | 74.406,00 |
| 21.08.2024 | 33,78 | 34,44 | 33,78 | 34,44 | 1,47% | 81.011,00 |
| 20.08.2024 | 34,20 | 34,32 | 33,94 | 33,94 | -0,64% | 57.341,00 |
| 19.08.2024 | 33,74 | 34,16 | 33,62 | 34,16 | 1,18% | 264.956,00 |
| 16.08.2024 | 33,92 | 34,08 | 33,56 | 33,76 | -0,18% | 81.958,00 |
| 15.08.2024 | 33,40 | 34,02 | 33,10 | 33,82 | 1,50% | 137.346,00 |
| 14.08.2024 | 33,60 | 33,62 | 33,28 | 33,32 | -0,36% | 133.471,00 |
| 13.08.2024 | 33,44 | 33,58 | 33,20 | 33,44 | -0,36% | 112.492,00 |
| 12.08.2024 | 33,50 | 33,72 | 33,34 | 33,56 | 0,42% | 71.874,00 |
| 09.08.2024 | 33,54 | 33,72 | 33,22 | 33,42 | 0,06% | 103.641,00 |
| 08.08.2024 | 33,54 | 33,66 | 32,92 | 33,40 | -1,36% | 140.450,00 |
| 07.08.2024 | 33,78 | 34,32 | 33,72 | 33,86 | 1,14% | 246.026,00 |
| 06.08.2024 | 34,16 | 34,16 | 33,02 | 33,48 | -0,83% | 209.976,00 |
| 05.08.2024 | 31,52 | 33,76 | 31,30 | 33,76 | 2,74% | 203.101,00 |
| 02.08.2024 | 33,54 | 34,00 | 32,82 | 32,86 | -4,20% | 197.585,00 |
| 01.08.2024 | 35,22 | 35,30 | 34,26 | 34,30 | -2,83% | 138.670,00 |
| 31.07.2024 | 35,70 | 36,20 | 35,30 | 35,30 | 0,28% | 261.849,00 |
| 30.07.2024 | 35,30 | 35,66 | 35,20 | 35,20 | -0,40% | 347.894,00 |
| 29.07.2024 | 36,36 | 36,72 | 35,34 | 35,34 | -2,11% | 154.943,00 |
| 26.07.2024 | 36,00 | 36,50 | 35,76 | 36,10 | -0,61% | 251.400,00 |
| 25.07.2024 | 38,00 | 38,20 | 36,26 | 36,32 | -9,47% | 432.821,00 |
| 24.07.2024 | 40,46 | 40,70 | 39,92 | 40,12 | -2,00% | 175.564,00 |
| 23.07.2024 | 41,30 | 41,34 | 40,70 | 40,94 | -0,44% | 77.873,00 |
| 22.07.2024 | 39,86 | 41,18 | 39,86 | 41,12 | 3,68% | 136.780,00 |
| 19.07.2024 | 40,64 | 40,64 | 39,66 | 39,66 | -2,89% | 208.665,00 |
| 18.07.2024 | 40,70 | 41,56 | 40,20 | 40,84 | 0,34% | 143.118,00 |
| 17.07.2024 | 40,36 | 40,74 | 40,14 | 40,70 | 0,39% | 164.707,00 |
| 16.07.2024 | 40,10 | 40,58 | 39,76 | 40,54 | 0,55% | 102.912,00 |
| 15.07.2024 | 40,06 | 40,62 | 39,88 | 40,32 | 0,00% | 148.094,00 |
| 12.07.2024 | 38,98 | 40,32 | 38,80 | 40,32 | 3,38% | 250.682,00 |
| 11.07.2024 | 38,98 | 39,14 | 38,58 | 39,00 | 0,98% | 283.699,00 |
| 10.07.2024 | 38,00 | 38,66 | 37,98 | 38,62 | 1,47% | 89.085,00 |
| 09.07.2024 | 39,28 | 39,36 | 38,06 | 38,06 | -3,16% | 204.940,00 |
| 08.07.2024 | 39,10 | 39,62 | 38,84 | 39,30 | 0,51% | 98.786,00 |
| 05.07.2024 | 38,82 | 39,52 | 38,76 | 39,10 | 1,14% | 133.224,00 |
| 04.07.2024 | 38,96 | 39,32 | 38,64 | 38,66 | -0,10% | 62.228,00 |
| 03.07.2024 | 38,54 | 39,00 | 38,32 | 38,70 | 0,99% | 229.415,00 |
| 02.07.2024 | 37,96 | 38,42 | 37,72 | 38,32 | 0,31% | 128.383,00 |
| 01.07.2024 | 38,58 | 38,62 | 38,14 | 38,20 | 0,74% | 108.157,00 |
| 28.06.2024 | 38,38 | 38,50 | 37,86 | 37,92 | -0,37% | 131.654,00 |
| 27.06.2024 | 37,98 | 38,34 | 37,82 | 38,06 | 0,21% | 237.868,00 |
| 26.06.2024 | 40,50 | 40,55 | 37,82 | 37,98 | -5,90% | 318.583,00 |
| 25.06.2024 | 41,22 | 41,22 | 40,26 | 40,36 | -2,56% | 160.414,00 |
| 24.06.2024 | 40,96 | 41,42 | 40,46 | 41,42 | 1,32% | 144.263,00 |
| 21.06.2024 | 41,54 | 41,60 | 40,70 | 40,88 | -1,97% | 223.065,00 |
| 20.06.2024 | 41,52 | 41,94 | 41,50 | 41,70 | 0,77% | 80.159,00 |
| 19.06.2024 | 41,50 | 41,56 | 41,06 | 41,38 | -0,29% | 118.749,00 |