44,680€
-0,36%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 44,85 | 44,85 | 44,56 | 44,68 | -0,36% | - |
| 06.08.2026 | 44,50 | 45,08 | 44,50 | 44,84 | 0,63% | 276.319,00 |
| 05.08.2026 | 44,64 | 44,66 | 44,30 | 44,56 | 0,77% | 153.695,00 |
| 04.08.2026 | 43,80 | 44,22 | 43,58 | 44,22 | 1,66% | 222.693,00 |
| 03.08.2026 | 42,98 | 43,50 | 42,74 | 43,50 | 2,21% | 191.673,00 |
| 31.07.2026 | 43,00 | 43,44 | 42,42 | 42,56 | -0,70% | 162.292,00 |
| 30.07.2026 | 41,68 | 43,12 | 41,66 | 42,86 | 2,19% | 260.998,00 |
| 29.07.2026 | 42,10 | 42,34 | 41,46 | 41,94 | -0,85% | 222.113,00 |
| 28.07.2026 | 40,32 | 42,30 | 40,06 | 42,30 | 3,17% | 289.620,00 |
| 27.07.2026 | 42,40 | 43,00 | 40,90 | 41,00 | -1,58% | 454.206,00 |
| 24.07.2026 | 41,40 | 41,68 | 40,96 | 41,66 | 0,43% | 255.147,00 |
| 23.07.2026 | 40,54 | 42,32 | 40,24 | 41,48 | -0,38% | 381.374,00 |
| 22.07.2026 | 40,10 | 41,64 | 40,10 | 41,64 | 2,97% | 423.215,00 |
| 21.07.2026 | 39,74 | 40,44 | 39,56 | 40,44 | 2,07% | 469.922,00 |
| 20.07.2026 | 40,32 | 40,70 | 39,46 | 39,62 | -1,74% | 189.986,00 |
| 17.07.2026 | 40,16 | 40,70 | 39,82 | 40,32 | -1,13% | 262.436,00 |
| 16.07.2026 | 40,36 | 40,78 | 40,04 | 40,78 | 0,94% | 186.889,00 |
| 15.07.2026 | 40,32 | 41,46 | 40,22 | 40,40 | 1,00% | 267.361,00 |
| 14.07.2026 | 39,26 | 40,30 | 39,26 | 40,00 | 1,01% | 141.461,00 |
| 13.07.2026 | 38,74 | 39,60 | 38,62 | 39,60 | 0,87% | 188.812,00 |
| 10.07.2026 | 39,38 | 39,74 | 38,98 | 39,26 | -0,86% | 1.481,00 |
| 09.07.2026 | 39,24 | 39,72 | 39,22 | 39,60 | 1,85% | 286,00 |
| 08.07.2026 | 38,80 | 39,04 | 38,56 | 38,88 | -1,07% | 8,00 |
| 07.07.2026 | 40,46 | 40,46 | 39,30 | 39,30 | -2,77% | 285,00 |
| 06.07.2026 | 40,90 | 40,90 | 40,24 | 40,42 | -1,08% | 414,00 |
| 03.07.2026 | 38,74 | 41,16 | 38,74 | 40,86 | 5,47% | 263.200,00 |
| 02.07.2026 | 38,76 | 39,34 | 38,48 | 38,74 | -0,72% | 177.723,00 |
| 01.07.2026 | 38,88 | 39,50 | 38,54 | 39,02 | 0,10% | 196.309,00 |
| 30.06.2026 | 38,62 | 39,12 | 38,56 | 38,98 | 1,30% | 206.765,00 |
| 29.06.2026 | 38,92 | 38,92 | 38,16 | 38,48 | -1,28% | 233.704,00 |
| 26.06.2026 | 39,34 | 39,34 | 38,50 | 38,98 | -1,66% | 213.172,00 |
| 25.06.2026 | 38,70 | 40,00 | 38,66 | 39,64 | 1,54% | 370.014,00 |
| 24.06.2026 | 39,90 | 39,90 | 38,78 | 39,04 | -1,71% | 246.150,00 |
| 23.06.2026 | 40,64 | 40,64 | 39,44 | 39,72 | -3,45% | 334.763,00 |
| 22.06.2026 | 40,42 | 41,18 | 40,14 | 41,14 | 2,95% | 191.795,00 |
| 19.06.2026 | 40,08 | 40,68 | 39,96 | 39,96 | -1,09% | 774.358,00 |
| 18.06.2026 | 39,98 | 40,56 | 39,52 | 40,40 | 1,00% | 238.934,00 |
| 17.06.2026 | 39,66 | 40,02 | 39,50 | 40,00 | 1,06% | 279.872,00 |
| 16.06.2026 | 40,50 | 40,52 | 39,58 | 39,58 | -2,13% | 424.323,00 |
| 15.06.2026 | 40,96 | 41,26 | 40,26 | 40,44 | 0,85% | 214.169,00 |
| 12.06.2026 | 39,60 | 40,12 | 39,46 | 40,10 | 3,72% | 321.280,00 |
| 11.06.2026 | 38,40 | 39,66 | 38,40 | 38,66 | 1,58% | 295.274,00 |
| 10.06.2026 | 38,40 | 38,80 | 37,88 | 38,06 | -0,63% | 216.771,00 |
| 09.06.2026 | 37,94 | 38,88 | 37,72 | 38,30 | 1,27% | 199.889,00 |
| 08.06.2026 | 37,60 | 38,14 | 37,40 | 37,82 | -0,94% | 130.519,00 |
| 05.06.2026 | 38,32 | 38,66 | 38,02 | 38,18 | -0,88% | 161.605,00 |
| 04.06.2026 | 38,68 | 39,00 | 38,16 | 38,52 | -0,21% | 119.467,00 |
| 03.06.2026 | 38,82 | 38,90 | 38,50 | 38,60 | -1,23% | 178.334,00 |
| 02.06.2026 | 38,18 | 39,08 | 38,18 | 39,08 | 2,57% | 246.344,00 |
| 01.06.2026 | 39,00 | 39,06 | 37,78 | 38,10 | -2,91% | 200.860,00 |
| 29.05.2026 | 39,34 | 39,70 | 39,04 | 39,24 | -0,25% | 417.148,00 |
| 28.05.2026 | 39,52 | 39,88 | 39,18 | 39,34 | -0,96% | 263.964,00 |
| 27.05.2026 | 39,32 | 40,18 | 39,30 | 39,72 | 0,71% | 305.450,00 |
| 26.05.2026 | 39,20 | 39,68 | 39,00 | 39,44 | 0,31% | 403.056,00 |
| 25.05.2026 | 39,02 | 39,42 | 38,76 | 39,32 | 1,44% | 172.457,00 |
| 22.05.2026 | 37,50 | 38,76 | 37,38 | 38,76 | 3,75% | 399.553,00 |
| 21.05.2026 | 36,50 | 37,38 | 36,38 | 37,36 | 2,81% | 326.412,00 |
| 20.05.2026 | 36,22 | 36,68 | 35,84 | 36,34 | 2,60% | 207.028,00 |
| 19.05.2026 | 36,06 | 36,20 | 35,40 | 35,42 | -2,05% | 161.447,00 |
| 18.05.2026 | 35,90 | 36,86 | 35,86 | 36,16 | -0,93% | 210.568,00 |
| 15.05.2026 | 37,56 | 37,70 | 36,24 | 36,50 | -3,74% | 222.717,00 |
| 14.05.2026 | 37,36 | 38,08 | 37,32 | 37,92 | 1,88% | 303.954,00 |
| 13.05.2026 | 37,18 | 37,66 | 37,18 | 37,22 | 0,92% | 170.869,00 |
| 12.05.2026 | 36,64 | 37,24 | 36,52 | 36,88 | -0,32% | 250.618,00 |
| 11.05.2026 | 37,10 | 37,18 | 36,62 | 37,00 | -0,16% | 261.825,00 |
| 08.05.2026 | 37,34 | 37,34 | 36,70 | 37,06 | -1,38% | 198.076,00 |
| 07.05.2026 | 37,50 | 38,08 | 37,42 | 37,58 | 1,95% | 452.863,00 |
| 06.05.2026 | 36,26 | 37,24 | 36,08 | 36,86 | 3,19% | 577.939,00 |
| 05.05.2026 | 35,26 | 35,86 | 34,88 | 35,72 | 2,06% | 578.918,00 |
| 04.05.2026 | 33,54 | 35,42 | 33,42 | 35,00 | 8,43% | 540.358,00 |
| 30.04.2026 | 31,36 | 32,34 | 31,18 | 32,28 | 2,28% | 239.027,00 |
| 29.04.2026 | 31,38 | 31,94 | 31,36 | 31,56 | 0,90% | 224.776,00 |
| 28.04.2026 | 31,48 | 31,56 | 31,06 | 31,28 | -0,45% | 251.032,00 |
| 27.04.2026 | 31,66 | 32,10 | 31,40 | 31,42 | -0,70% | 131.362,00 |
| 24.04.2026 | 31,02 | 31,64 | 30,90 | 31,64 | 1,28% | 980.007,00 |
| 23.04.2026 | 31,26 | 31,40 | 31,04 | 31,24 | -0,32% | 134.045,00 |
| 22.04.2026 | 31,48 | 31,68 | 31,26 | 31,34 | -0,32% | 143.486,00 |
| 21.04.2026 | 31,60 | 31,80 | 31,22 | 31,44 | -0,69% | 138.328,00 |
| 20.04.2026 | 31,48 | 31,88 | 31,30 | 31,66 | -1,00% | 188.898,00 |
| 17.04.2026 | 31,40 | 32,36 | 31,36 | 31,98 | 1,72% | 1.073.783,00 |
| 16.04.2026 | 31,18 | 31,68 | 31,16 | 31,44 | 1,55% | 192.575,00 |
| 15.04.2026 | 31,04 | 31,60 | 30,84 | 30,96 | -0,71% | 232.321,00 |
| 14.04.2026 | 31,30 | 31,58 | 31,02 | 31,18 | 0,97% | 211.164,00 |
| 13.04.2026 | 31,06 | 31,10 | 30,66 | 30,88 | -4,28% | 266.237,00 |
| 10.04.2026 | 31,92 | 32,78 | 31,88 | 32,26 | 1,07% | 387.867,00 |
| 09.04.2026 | 31,58 | 31,96 | 31,28 | 31,92 | 0,44% | 216.562,00 |
| 08.04.2026 | 31,62 | 32,04 | 31,28 | 31,78 | 6,50% | 383.030,00 |
| 07.04.2026 | 30,34 | 30,54 | 29,66 | 29,84 | -0,60% | 1.166.104,00 |
| 02.04.2026 | 29,80 | 30,26 | 29,72 | 30,02 | -2,09% | 350.816,00 |
| 01.04.2026 | 30,66 | 30,88 | 30,36 | 30,66 | 3,30% | 180.525,00 |
| 31.03.2026 | 29,60 | 29,88 | 29,48 | 29,68 | 0,27% | 194.500,00 |
| 30.03.2026 | 29,78 | 29,90 | 29,48 | 29,60 | -1,07% | 269.847,00 |
| 27.03.2026 | 30,40 | 30,40 | 29,88 | 29,92 | -0,93% | 208.907,00 |
| 26.03.2026 | 30,72 | 30,88 | 30,06 | 30,20 | -2,58% | 248.669,00 |
| 25.03.2026 | 31,00 | 31,36 | 30,78 | 31,00 | 2,11% | 287.064,00 |
| 24.03.2026 | 30,50 | 30,66 | 30,18 | 30,36 | -0,46% | 242.916,00 |
| 23.03.2026 | 29,30 | 30,98 | 28,86 | 30,50 | 1,60% | 393.032,00 |
| 20.03.2026 | 30,74 | 30,88 | 30,02 | 30,02 | -1,31% | 349.376,00 |
| 19.03.2026 | 31,26 | 31,46 | 30,42 | 30,42 | -3,67% | 260.018,00 |
| 18.03.2026 | 31,50 | 31,92 | 31,42 | 31,58 | 0,89% | 151.810,00 |