30,470€
-1,65%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 31,04 | 31,04 | 30,28 | 30,36 | -2,00% | 191.857,00 |
| 15.05.2025 | 31,16 | 31,16 | 30,76 | 30,98 | -0,77% | 225.776,00 |
| 14.05.2025 | 31,58 | 31,60 | 30,86 | 31,22 | -0,83% | 260.827,00 |
| 13.05.2025 | 30,94 | 31,52 | 30,76 | 31,48 | 1,81% | 160.040,00 |
| 12.05.2025 | 30,04 | 31,46 | 30,00 | 30,92 | 3,90% | 226.431,00 |
| 09.05.2025 | 29,58 | 29,86 | 29,48 | 29,76 | 1,36% | 122.883,00 |
| 08.05.2025 | 29,24 | 29,82 | 29,18 | 29,36 | 1,59% | 216.910,00 |
| 07.05.2025 | 28,60 | 28,94 | 28,54 | 28,90 | 0,28% | 187.103,00 |
| 06.05.2025 | 28,84 | 29,20 | 28,28 | 28,82 | -0,35% | 281.769,00 |
| 05.05.2025 | 29,34 | 29,46 | 28,92 | 28,92 | -1,03% | 203.349,00 |
| 02.05.2025 | 28,30 | 29,44 | 28,00 | 29,22 | 0,27% | 351.793,00 |
| 30.04.2025 | 29,00 | 29,50 | 28,50 | 29,14 | 0,69% | 298.319,00 |
| 29.04.2025 | 28,56 | 29,24 | 28,48 | 28,94 | 1,62% | 140.056,00 |
| 28.04.2025 | 28,60 | 28,86 | 28,48 | 28,48 | -0,21% | 141.909,00 |
| 25.04.2025 | 28,38 | 28,60 | 28,18 | 28,54 | 1,86% | 140.277,00 |
| 24.04.2025 | 27,58 | 28,02 | 27,28 | 28,02 | 1,52% | 539.223,00 |
| 23.04.2025 | 27,20 | 27,88 | 27,02 | 27,60 | 3,60% | 333.751,00 |
| 22.04.2025 | 26,76 | 26,78 | 26,18 | 26,64 | -0,60% | 191.168,00 |
| 17.04.2025 | 27,00 | 27,30 | 26,74 | 26,80 | -0,30% | 127.255,00 |
| 16.04.2025 | 26,82 | 26,96 | 26,22 | 26,88 | -1,25% | 261.104,00 |
| 15.04.2025 | 27,06 | 27,38 | 26,72 | 27,22 | 0,96% | 226.294,00 |
| 14.04.2025 | 26,82 | 27,14 | 26,60 | 26,96 | -1,53% | 312.866,00 |
| 11.04.2025 | 27,96 | 28,12 | 26,80 | 27,38 | -0,44% | 340.632,00 |
| 10.04.2025 | 28,72 | 28,82 | 27,32 | 27,50 | 5,85% | 415.749,00 |
| 09.04.2025 | 25,94 | 26,42 | 25,48 | 25,98 | -2,55% | 429.120,00 |
| 08.04.2025 | 27,46 | 27,48 | 26,66 | 26,66 | 0,23% | 584.472,00 |
| 07.04.2025 | 25,00 | 27,50 | 24,64 | 26,60 | -1,12% | 489.136,00 |
| 04.04.2025 | 27,98 | 28,48 | 26,44 | 26,90 | -6,86% | 626.253,00 |
| 03.04.2025 | 30,00 | 30,66 | 28,88 | 28,88 | -6,42% | 386.901,00 |
| 02.04.2025 | 30,82 | 31,06 | 30,40 | 30,86 | -0,52% | 227.193,00 |
| 01.04.2025 | 31,50 | 31,58 | 31,02 | 31,02 | -0,58% | 183.147,00 |
| 31.03.2025 | 31,48 | 31,58 | 30,90 | 31,20 | -2,92% | 253.111,00 |
| 28.03.2025 | 32,56 | 32,96 | 32,02 | 32,14 | -2,07% | 185.172,00 |
| 27.03.2025 | 32,54 | 32,88 | 32,42 | 32,82 | -0,97% | 206.150,00 |
| 26.03.2025 | 33,50 | 33,54 | 33,00 | 33,14 | 0,30% | 157.210,00 |
| 25.03.2025 | 32,88 | 33,52 | 32,88 | 33,04 | 0,55% | 160.817,00 |
| 24.03.2025 | 33,36 | 33,46 | 32,86 | 32,86 | -0,54% | 279.869,00 |
| 21.03.2025 | 33,60 | 33,76 | 32,96 | 33,04 | -2,94% | 387.755,00 |
| 20.03.2025 | 34,46 | 34,70 | 33,68 | 34,04 | -1,10% | 160.394,00 |
| 19.03.2025 | 34,54 | 34,88 | 34,28 | 34,42 | -1,26% | 225.123,00 |
| 18.03.2025 | 34,86 | 35,28 | 34,72 | 34,86 | 0,64% | 159.918,00 |
| 17.03.2025 | 34,08 | 34,64 | 34,00 | 34,64 | 1,94% | 181.601,00 |
| 14.03.2025 | 33,10 | 34,20 | 33,02 | 33,98 | 2,85% | 166.281,00 |
| 13.03.2025 | 33,68 | 34,08 | 32,90 | 33,04 | -4,01% | 260.577,00 |
| 12.03.2025 | 33,82 | 34,64 | 33,64 | 34,42 | 2,87% | 194.370,00 |
| 11.03.2025 | 34,60 | 34,84 | 33,46 | 33,46 | -3,68% | 223.890,00 |
| 10.03.2025 | 36,48 | 36,48 | 34,74 | 34,74 | -4,24% | 237.221,00 |
| 07.03.2025 | 35,28 | 36,36 | 35,14 | 36,28 | 2,25% | 1.088.777,00 |
| 06.03.2025 | 33,60 | 35,48 | 33,60 | 35,48 | 6,74% | 440.699,00 |
| 05.03.2025 | 31,74 | 33,26 | 31,74 | 33,24 | 7,50% | 367.502,00 |
| 04.03.2025 | 31,98 | 32,02 | 30,88 | 30,92 | -4,21% | 369.322,00 |
| 03.03.2025 | 32,34 | 32,70 | 32,20 | 32,28 | 0,31% | 353.523,00 |
| 28.02.2025 | 32,72 | 32,84 | 32,02 | 32,18 | -3,13% | 478.635,00 |
| 27.02.2025 | 35,24 | 36,36 | 32,70 | 33,22 | -9,33% | 622.840,00 |
| 26.02.2025 | 35,96 | 36,74 | 35,86 | 36,64 | 2,63% | 154.705,00 |
| 25.02.2025 | 35,82 | 35,92 | 35,50 | 35,70 | -1,00% | 83.081,00 |
| 24.02.2025 | 36,36 | 36,36 | 35,62 | 36,06 | -0,66% | 85.396,00 |
| 21.02.2025 | 36,36 | 36,80 | 36,22 | 36,30 | 0,61% | 123.168,00 |
| 20.02.2025 | 36,50 | 36,80 | 36,08 | 36,08 | -0,93% | 92.489,00 |
| 19.02.2025 | 37,10 | 37,10 | 36,26 | 36,42 | -1,89% | 152.289,00 |
| 18.02.2025 | 36,40 | 37,34 | 36,18 | 37,12 | 2,32% | 205.897,00 |
| 17.02.2025 | 36,00 | 36,74 | 35,88 | 36,28 | 0,78% | 125.482,00 |
| 14.02.2025 | 35,78 | 36,22 | 35,56 | 36,00 | 0,84% | 209.350,00 |
| 13.02.2025 | 35,50 | 35,74 | 34,84 | 35,70 | 2,18% | 92.977,00 |
| 12.02.2025 | 34,74 | 35,20 | 34,60 | 34,94 | 0,46% | 134.065,00 |
| 11.02.2025 | 34,20 | 34,84 | 34,16 | 34,78 | 1,64% | 119.436,00 |
| 10.02.2025 | 33,78 | 34,26 | 33,78 | 34,22 | 1,60% | 57.937,00 |
| 07.02.2025 | 34,40 | 34,54 | 33,64 | 33,68 | -2,04% | 102.314,00 |
| 06.02.2025 | 33,64 | 34,38 | 33,44 | 34,38 | 2,38% | 128.829,00 |
| 05.02.2025 | 33,72 | 33,84 | 33,12 | 33,58 | -0,59% | 105.398,00 |
| 04.02.2025 | 33,98 | 34,04 | 33,40 | 33,78 | -0,35% | 78.946,00 |
| 03.02.2025 | 32,80 | 33,98 | 32,72 | 33,90 | -1,17% | 124.729,00 |
| 31.01.2025 | 34,42 | 34,70 | 34,18 | 34,30 | -0,29% | 165.719,00 |
| 30.01.2025 | 34,26 | 34,80 | 34,18 | 34,40 | 0,76% | 137.923,00 |
| 29.01.2025 | 34,40 | 34,52 | 33,92 | 34,14 | -0,41% | 119.800,00 |
| 28.01.2025 | 33,94 | 34,44 | 33,62 | 34,28 | 0,88% | 112.803,00 |
| 27.01.2025 | 33,40 | 34,04 | 33,18 | 33,98 | 0,18% | 112.523,00 |
| 24.01.2025 | 33,96 | 34,58 | 33,92 | 33,92 | 0,30% | 89.415,00 |
| 23.01.2025 | 34,04 | 34,16 | 33,58 | 33,82 | -0,88% | 95.326,00 |
| 22.01.2025 | 34,14 | 34,52 | 34,08 | 34,12 | -0,06% | 88.120,00 |
| 21.01.2025 | 34,20 | 34,48 | 34,00 | 34,14 | -0,58% | 83.094,00 |
| 20.01.2025 | 34,24 | 34,58 | 34,06 | 34,34 | 0,41% | 134.346,00 |
| 17.01.2025 | 33,40 | 34,30 | 33,40 | 34,20 | 2,89% | 226.551,00 |
| 16.01.2025 | 33,04 | 33,24 | 32,72 | 33,24 | 2,15% | 190.593,00 |
| 15.01.2025 | 32,30 | 32,64 | 32,08 | 32,54 | 1,12% | 125.284,00 |
| 14.01.2025 | 32,96 | 33,12 | 32,08 | 32,18 | -0,56% | 149.066,00 |
| 13.01.2025 | 33,00 | 33,02 | 32,04 | 32,36 | -2,65% | 143.923,00 |
| 10.01.2025 | 33,96 | 33,96 | 33,16 | 33,24 | -2,00% | 122.424,00 |
| 09.01.2025 | 33,84 | 34,04 | 33,72 | 33,92 | -0,18% | 102.969,00 |
| 08.01.2025 | 34,60 | 34,72 | 33,88 | 33,98 | -2,36% | 91.794,00 |
| 07.01.2025 | 34,70 | 35,04 | 34,64 | 34,80 | -0,11% | 91.235,00 |
| 06.01.2025 | 34,48 | 35,12 | 34,34 | 34,84 | 2,05% | 119.995,00 |
| 03.01.2025 | 34,36 | 34,58 | 34,10 | 34,14 | -0,87% | 92.206,00 |
| 02.01.2025 | 34,46 | 34,62 | 34,14 | 34,44 | 0,29% | 86.040,00 |
| 31.12.2024 | 33,98 | 34,42 | 33,90 | 34,34 | 0,94% | 25.183,00 |
| 30.12.2024 | 34,20 | 34,30 | 33,90 | 34,02 | -0,58% | 84.277,00 |
| 27.12.2024 | 34,00 | 34,52 | 34,00 | 34,22 | 0,12% | 101.346,00 |
| 24.12.2024 | 33,84 | 34,22 | 33,84 | 34,18 | 1,42% | 47.197,00 |
| 23.12.2024 | 33,60 | 33,84 | 33,48 | 33,70 | -0,47% | 84.124,00 |
| 20.12.2024 | 33,20 | 34,06 | 33,02 | 33,86 | 0,95% | 371.623,00 |