27,480€
0,81%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,43 | 27,75 | 27,33 | 27,36 | 0,37% | - |
| 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 |
| 30.09.2025 | 27,74 | 28,06 | 27,64 | 28,00 | 0,79% | 237.864,00 |
| 29.09.2025 | 27,92 | 28,16 | 27,66 | 27,78 | -0,22% | 251.470,00 |
| 26.09.2025 | 28,12 | 28,24 | 27,68 | 27,84 | -0,78% | 258.629,00 |
| 25.09.2025 | 28,76 | 28,80 | 28,02 | 28,06 | -2,64% | 290.987,00 |
| 24.09.2025 | 28,86 | 28,96 | 28,56 | 28,82 | -0,41% | 264.653,00 |
| 23.09.2025 | 28,52 | 29,62 | 28,52 | 28,94 | 0,63% | 248.320,00 |
| 22.09.2025 | 29,04 | 29,26 | 28,68 | 28,76 | -0,96% | 146.480,00 |
| 19.09.2025 | 29,22 | 29,30 | 28,80 | 29,04 | -0,14% | 1.362.141,00 |
| 18.09.2025 | 28,52 | 29,34 | 28,42 | 29,08 | 2,25% | 192.232,00 |
| 17.09.2025 | 28,28 | 28,48 | 28,06 | 28,44 | 0,71% | 186.627,00 |
| 16.09.2025 | 28,56 | 28,70 | 28,20 | 28,24 | -1,26% | 190.288,00 |
| 15.09.2025 | 28,62 | 29,08 | 28,44 | 28,60 | 0,07% | 191.631,00 |
| 12.09.2025 | 28,92 | 29,04 | 28,30 | 28,58 | -1,04% | 381.632,00 |
| 11.09.2025 | 29,04 | 29,24 | 28,80 | 28,88 | -0,76% | 421.203,00 |
| 10.09.2025 | 29,42 | 29,54 | 29,06 | 29,10 | -0,68% | 174.681,00 |
| 09.09.2025 | 29,50 | 29,80 | 29,26 | 29,30 | -0,81% | 124.660,00 |
| 08.09.2025 | 29,40 | 29,60 | 29,22 | 29,54 | 0,75% | 128.650,00 |
| 05.09.2025 | 28,84 | 29,52 | 28,84 | 29,32 | 1,66% | 225.823,00 |
| 04.09.2025 | 28,60 | 28,92 | 28,52 | 28,84 | 0,77% | 124.684,00 |
| 03.09.2025 | 28,60 | 28,78 | 28,30 | 28,62 | 1,20% | 170.169,00 |
| 02.09.2025 | 30,02 | 30,08 | 28,28 | 28,28 | -6,30% | 351.218,00 |
| 01.09.2025 | 29,90 | 30,22 | 29,90 | 30,18 | 0,87% | 83.544,00 |
| 29.08.2025 | 30,22 | 30,44 | 29,92 | 29,92 | -1,32% | 225.762,00 |
| 28.08.2025 | 30,14 | 30,64 | 30,14 | 30,32 | 0,60% | 210.824,00 |
| 27.08.2025 | 30,02 | 30,20 | 29,78 | 30,14 | 0,33% | 213.993,00 |
| 26.08.2025 | 30,48 | 30,66 | 30,04 | 30,04 | -2,21% | 230.436,00 |
| 25.08.2025 | 31,00 | 31,00 | 30,72 | 30,72 | -1,03% | 258.629,00 |
| 22.08.2025 | 30,28 | 31,20 | 30,26 | 31,04 | 2,17% | 233.293,00 |
| 21.08.2025 | 30,58 | 30,58 | 30,20 | 30,38 | -0,39% | 201.040,00 |
| 20.08.2025 | 30,52 | 30,64 | 30,40 | 30,50 | -0,78% | 178.173,00 |
| 19.08.2025 | 30,12 | 30,80 | 30,12 | 30,74 | 2,13% | 159.908,00 |
| 18.08.2025 | 30,10 | 30,28 | 29,92 | 30,10 | 0,07% | 136.711,00 |
| 15.08.2025 | 30,18 | 30,38 | 30,08 | 30,08 | -0,13% | 198.060,00 |
| 14.08.2025 | 30,02 | 30,30 | 30,02 | 30,12 | 0,00% | 152.759,00 |
| 13.08.2025 | 30,16 | 30,18 | 29,96 | 30,12 | 0,07% | 199.086,00 |
| 12.08.2025 | 29,84 | 30,18 | 29,70 | 30,10 | 1,83% | 161.812,00 |
| 11.08.2025 | 29,80 | 29,82 | 29,48 | 29,56 | -0,74% | 225.885,00 |
| 08.08.2025 | 29,42 | 29,80 | 29,26 | 29,78 | 1,29% | 177.960,00 |
| 07.08.2025 | 28,66 | 29,40 | 28,62 | 29,40 | 2,73% | 246.133,00 |
| 06.08.2025 | 28,86 | 28,92 | 28,62 | 28,62 | 0,42% | 272.668,00 |
| 05.08.2025 | 28,10 | 28,50 | 28,00 | 28,50 | 2,37% | 256.093,00 |
| 04.08.2025 | 28,14 | 28,20 | 27,68 | 27,84 | -0,36% | 218.834,00 |
| 01.08.2025 | 28,00 | 28,30 | 27,94 | 27,94 | -0,78% | 337.935,00 |
| 31.07.2025 | 28,52 | 28,72 | 27,98 | 28,16 | -1,19% | 318.689,00 |
| 30.07.2025 | 28,80 | 28,96 | 28,40 | 28,50 | -1,11% | 322.271,00 |
| 29.07.2025 | 28,36 | 29,06 | 28,36 | 28,82 | 1,77% | 406.311,00 |
| 28.07.2025 | 28,00 | 28,68 | 27,90 | 28,32 | 1,80% | 503.347,00 |
| 25.07.2025 | 26,98 | 27,96 | 26,94 | 27,82 | 1,76% | 626.448,00 |
| 24.07.2025 | 29,00 | 29,20 | 26,74 | 27,34 | -13,75% | 1.973.648,00 |
| 23.07.2025 | 31,20 | 31,98 | 31,16 | 31,70 | 3,53% | 284.185,00 |
| 22.07.2025 | 31,14 | 31,20 | 30,54 | 30,62 | -2,48% | 280.361,00 |
| 21.07.2025 | 31,86 | 32,10 | 31,40 | 31,40 | -1,32% | 179.595,00 |
| 18.07.2025 | 32,22 | 32,40 | 31,80 | 31,82 | -0,81% | 653.479,00 |
| 17.07.2025 | 32,32 | 32,86 | 32,04 | 32,08 | 1,13% | 214.659,00 |
| 16.07.2025 | 31,92 | 32,28 | 31,72 | 31,72 | -1,49% | 190.222,00 |
| 15.07.2025 | 32,14 | 32,78 | 32,14 | 32,20 | 0,81% | 143.652,00 |
| 14.07.2025 | 32,16 | 32,38 | 31,92 | 31,94 | -1,60% | 153.114,00 |
| 11.07.2025 | 33,28 | 33,44 | 32,24 | 32,46 | -2,87% | 203.074,00 |
| 10.07.2025 | 31,40 | 33,42 | 31,38 | 33,42 | 7,12% | 560.706,00 |
| 09.07.2025 | 30,92 | 31,48 | 30,64 | 31,20 | 1,17% | 162.930,00 |
| 08.07.2025 | 30,56 | 31,00 | 30,38 | 30,84 | 0,98% | 141.509,00 |
| 07.07.2025 | 30,56 | 30,84 | 30,46 | 30,54 | -0,13% | 115.708,00 |
| 04.07.2025 | 30,64 | 30,82 | 30,40 | 30,58 | -1,16% | 73.929,00 |
| 03.07.2025 | 31,34 | 31,42 | 30,92 | 30,94 | -0,32% | 109.657,00 |
| 02.07.2025 | 30,82 | 31,36 | 30,72 | 31,04 | 1,17% | 165.445,00 |
| 01.07.2025 | 30,70 | 30,70 | 30,30 | 30,68 | -0,26% | 141.113,00 |
| 30.06.2025 | 31,50 | 31,50 | 30,66 | 30,76 | -1,60% | 171.951,00 |
| 27.06.2025 | 30,40 | 31,26 | 30,40 | 31,26 | 3,72% | 187.452,00 |
| 26.06.2025 | 30,14 | 30,28 | 29,92 | 30,14 | 0,60% | 199.754,00 |
| 25.06.2025 | 30,30 | 30,44 | 29,96 | 29,96 | -0,60% | 107.948,00 |
| 24.06.2025 | 30,34 | 30,42 | 29,90 | 30,14 | 2,52% | 293.217,00 |
| 23.06.2025 | 29,38 | 29,78 | 29,26 | 29,40 | -0,81% | 245.954,00 |
| 20.06.2025 | 29,74 | 29,82 | 29,46 | 29,64 | 0,61% | 432.309,00 |
| 19.06.2025 | 29,64 | 29,90 | 29,46 | 29,46 | -2,00% | 196.487,00 |
| 18.06.2025 | 30,64 | 30,68 | 29,94 | 30,06 | -1,96% | 197.546,00 |
| 17.06.2025 | 30,56 | 30,94 | 30,46 | 30,66 | -0,39% | 116.783,00 |
| 16.06.2025 | 30,90 | 31,02 | 30,70 | 30,78 | 0,20% | 126.694,00 |
| 13.06.2025 | 30,34 | 31,04 | 30,20 | 30,72 | -1,54% | 149.811,00 |
| 12.06.2025 | 31,50 | 31,64 | 30,82 | 31,20 | -1,70% | 235.756,00 |
| 11.06.2025 | 31,86 | 32,08 | 31,70 | 31,74 | -0,50% | 118.112,00 |
| 10.06.2025 | 31,52 | 31,90 | 31,34 | 31,90 | 1,21% | 146.380,00 |
| 09.06.2025 | 31,14 | 31,52 | 31,08 | 31,52 | 1,16% | 187.444,00 |
| 06.06.2025 | 31,40 | 31,40 | 31,10 | 31,16 | -0,89% | 159.191,00 |
| 05.06.2025 | 31,44 | 31,92 | 31,28 | 31,44 | 0,38% | 118.998,00 |
| 04.06.2025 | 31,30 | 31,78 | 31,30 | 31,32 | 0,90% | 225.380,00 |
| 03.06.2025 | 30,50 | 31,04 | 30,18 | 31,04 | 1,90% | 217.543,00 |
| 02.06.2025 | 30,46 | 30,70 | 30,22 | 30,46 | -0,91% | 137.040,00 |
| 30.05.2025 | 31,00 | 31,36 | 30,74 | 30,74 | -0,90% | 332.133,00 |
| 29.05.2025 | 31,66 | 31,88 | 30,88 | 31,02 | -0,39% | 159.652,00 |