39,450€
1,47%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 39,26 | 39,88 | 39,16 | 39,60 | 1,85% | - |
| 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 |
| 17.03.2026 | 31,18 | 31,46 | 31,00 | 31,30 | -0,38% | 167.915,00 |
| 16.03.2026 | 31,88 | 31,94 | 31,20 | 31,42 | -1,07% | 187.477,00 |
| 13.03.2026 | 32,50 | 32,54 | 31,76 | 31,76 | -3,11% | 281.204,00 |
| 12.03.2026 | 32,70 | 33,02 | 32,50 | 32,78 | 0,61% | 153.500,00 |
| 11.03.2026 | 32,52 | 32,92 | 32,40 | 32,58 | -0,18% | 162.470,00 |
| 10.03.2026 | 32,68 | 33,02 | 32,28 | 32,64 | 2,38% | 605.974,00 |
| 09.03.2026 | 31,28 | 32,30 | 31,12 | 31,88 | -4,09% | 316.040,00 |
| 06.03.2026 | 33,82 | 33,92 | 32,60 | 33,24 | -1,07% | 248.665,00 |
| 05.03.2026 | 33,72 | 34,06 | 33,44 | 33,60 | -0,36% | 265.636,00 |
| 04.03.2026 | 33,30 | 33,80 | 33,00 | 33,72 | 1,38% | 190.663,00 |
| 03.03.2026 | 34,48 | 34,64 | 33,04 | 33,26 | -4,86% | 320.946,00 |
| 02.03.2026 | 35,00 | 35,34 | 34,56 | 34,96 | -0,74% | 234.650,00 |
| 27.02.2026 | 36,02 | 36,30 | 34,70 | 35,22 | -2,17% | 427.308,00 |
| 26.02.2026 | 33,44 | 36,20 | 32,16 | 36,00 | 7,91% | 844.332,00 |
| 25.02.2026 | 34,06 | 34,12 | 33,26 | 33,36 | -1,48% | 258.584,00 |
| 24.02.2026 | 34,18 | 34,52 | 33,80 | 33,86 | -0,94% | 168.839,00 |
| 23.02.2026 | 34,98 | 35,00 | 33,90 | 34,18 | -2,18% | 181.952,00 |
| 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 |