34,090€
1,64%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,20 | 34,06 | 33,02 | 33,86 | 0,95% | 371.623,00 |
| 19.12.2024 | 34,26 | 34,64 | 33,52 | 33,54 | -4,23% | 219.202,00 |
| 18.12.2024 | 35,02 | 35,54 | 34,80 | 35,02 | 0,06% | 215.398,00 |
| 17.12.2024 | 35,00 | 35,20 | 34,94 | 35,00 | -0,11% | 188.245,00 |
| 16.12.2024 | 34,96 | 35,30 | 34,68 | 35,04 | -0,06% | 117.947,00 |
| 13.12.2024 | 35,50 | 35,88 | 35,06 | 35,06 | -1,63% | 156.155,00 |
| 12.12.2024 | 35,74 | 35,82 | 35,16 | 35,64 | -0,78% | 164.077,00 |
| 11.12.2024 | 36,80 | 36,80 | 35,64 | 35,92 | -2,66% | 225.620,00 |
| 10.12.2024 | 37,94 | 37,98 | 36,84 | 36,90 | -2,95% | 184.022,00 |
| 09.12.2024 | 38,22 | 38,42 | 37,70 | 38,02 | 0,85% | 164.245,00 |
| 06.12.2024 | 37,32 | 37,70 | 37,12 | 37,70 | 1,02% | 165.591,00 |
| 05.12.2024 | 37,10 | 37,36 | 36,88 | 37,32 | 0,27% | 203.682,00 |
| 04.12.2024 | 36,38 | 37,22 | 36,38 | 37,22 | 2,14% | 173.099,00 |
| 03.12.2024 | 36,48 | 36,76 | 36,40 | 36,44 | 0,05% | 121.814,00 |
| 02.12.2024 | 36,00 | 36,50 | 35,80 | 36,42 | 0,11% | 154.342,00 |
| 29.11.2024 | 36,48 | 36,54 | 35,34 | 36,38 | 5,82% | 354.513,00 |
| 28.11.2024 | 34,24 | 34,58 | 34,24 | 34,38 | 1,00% | 83.222,00 |
| 27.11.2024 | 33,82 | 34,18 | 33,80 | 34,04 | 0,41% | 82.602,00 |
| 26.11.2024 | 34,06 | 34,58 | 33,90 | 33,90 | -1,63% | 112.840,00 |
| 25.11.2024 | 34,30 | 34,66 | 34,22 | 34,46 | 1,06% | 211.577,00 |
| 22.11.2024 | 34,06 | 34,24 | 33,54 | 34,10 | 0,41% | 125.115,00 |
| 21.11.2024 | 34,17 | 34,17 | 33,52 | 33,96 | -0,24% | - |
| 20.11.2024 | 35,00 | 35,00 | 34,04 | 34,04 | -1,79% | 73.596,00 |
| 19.11.2024 | 35,32 | 35,64 | 34,30 | 34,66 | -1,70% | 111.670,00 |
| 18.11.2024 | 35,28 | 35,46 | 34,98 | 35,26 | 0,11% | 115.469,00 |
| 15.11.2024 | 34,98 | 35,52 | 34,90 | 35,22 | -0,34% | 109.686,00 |
| 14.11.2024 | 34,42 | 35,36 | 34,26 | 35,34 | 2,91% | 157.965,00 |
| 13.11.2024 | 34,92 | 35,06 | 34,14 | 34,34 | -2,17% | 110.948,00 |
| 12.11.2024 | 35,30 | 35,50 | 34,92 | 35,10 | -1,96% | 159.554,00 |
| 11.11.2024 | 35,32 | 36,06 | 35,30 | 35,80 | 1,94% | 132.226,00 |
| 08.11.2024 | 36,08 | 36,20 | 34,86 | 35,12 | -0,06% | 131.074,00 |
| 07.11.2024 | 34,92 | 35,56 | 33,50 | 35,14 | 6,16% | 272.836,00 |
| 06.11.2024 | 33,18 | 34,46 | 32,74 | 33,10 | -0,48% | 169.312,00 |
| 05.11.2024 | 33,28 | 33,52 | 33,02 | 33,26 | -0,18% | 114.725,00 |
| 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 |