33,860€
1,44%
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 | 33,34 | 34,32 | 33,02 | 34,09 | 1,79% | - |
| 19.12.2024 | 34,32 | 34,63 | 33,31 | 33,49 | -2,98% | - |
| 18.12.2024 | 35,22 | 35,53 | 34,18 | 34,52 | -2,29% | - |
| 17.12.2024 | 34,82 | 35,46 | 34,77 | 35,33 | 0,94% | - |
| 16.12.2024 | 35,23 | 35,30 | 34,69 | 35,00 | -1,21% | - |
| 13.12.2024 | 35,37 | 35,90 | 34,93 | 35,43 | 0,51% | - |
| 12.12.2024 | 35,94 | 36,00 | 35,17 | 35,25 | -2,11% | - |
| 11.12.2024 | 36,87 | 36,89 | 35,66 | 36,01 | -2,20% | - |
| 10.12.2024 | 37,90 | 38,01 | 36,54 | 36,82 | -2,57% | - |
| 09.12.2024 | 37,47 | 38,49 | 37,45 | 37,79 | 1,23% | - |
| 06.12.2024 | 36,90 | 37,72 | 36,89 | 37,33 | 1,30% | - |
| 05.12.2024 | 37,01 | 37,41 | 36,81 | 36,85 | -0,83% | - |
| 04.12.2024 | 36,43 | 37,49 | 36,39 | 37,16 | 1,98% | - |
| 03.12.2024 | 36,47 | 36,82 | 36,18 | 36,44 | -0,11% | - |
| 02.12.2024 | 36,00 | 36,82 | 35,80 | 36,48 | 0,25% | - |
| 29.11.2024 | 36,03 | 36,54 | 35,79 | 36,39 | 5,78% | - |
| 28.11.2024 | 34,24 | 34,57 | 34,18 | 34,40 | 0,94% | - |
| 27.11.2024 | 34,08 | 34,21 | 33,81 | 34,08 | -0,47% | - |
| 26.11.2024 | 34,30 | 34,60 | 33,88 | 34,24 | -0,35% | - |
| 25.11.2024 | 34,45 | 34,75 | 34,21 | 34,36 | -0,26% | - |
| 22.11.2024 | 34,09 | 34,50 | 33,56 | 34,45 | 1,32% | - |
| 21.11.2024 | 34,36 | 34,41 | 33,52 | 34,00 | -1,51% | 800,00 |
| 20.11.2024 | 35,21 | 35,22 | 33,88 | 34,52 | -1,29% | - |
| 19.11.2024 | 35,30 | 35,59 | 34,38 | 34,97 | -0,51% | - |
| 18.11.2024 | 35,25 | 35,46 | 34,92 | 35,15 | -0,17% | - |
| 15.11.2024 | 35,09 | 35,51 | 34,78 | 35,21 | 0,03% | - |
| 14.11.2024 | 34,29 | 35,65 | 34,29 | 35,20 | 2,27% | - |
| 13.11.2024 | 34,75 | 35,10 | 34,14 | 34,42 | -2,05% | - |
| 12.11.2024 | 35,41 | 35,50 | 34,67 | 35,14 | -1,65% | - |
| 11.11.2024 | 35,26 | 36,14 | 35,22 | 35,73 | 1,48% | - |
| 08.11.2024 | 35,19 | 35,96 | 34,71 | 35,21 | -0,23% | - |
| 07.11.2024 | 33,21 | 35,58 | 33,03 | 35,29 | 6,39% | - |
| 06.11.2024 | 33,36 | 34,45 | 32,72 | 33,17 | -0,33% | - |
| 05.11.2024 | 33,35 | 33,54 | 33,01 | 33,28 | 0,00% | - |
| 04.11.2024 | 33,50 | 33,70 | 33,09 | 33,28 | -0,24% | - |
| 01.11.2024 | 33,17 | 33,50 | 33,01 | 33,36 | 0,48% | - |
| 31.10.2024 | 33,40 | 33,55 | 32,90 | 33,20 | -1,04% | - |
| 30.10.2024 | 33,71 | 33,87 | 33,31 | 33,55 | -0,62% | - |
| 29.10.2024 | 34,01 | 34,15 | 33,58 | 33,76 | -0,65% | - |
| 28.10.2024 | 34,07 | 34,21 | 33,72 | 33,98 | 0,47% | - |
| 25.10.2024 | 34,07 | 34,24 | 33,71 | 33,82 | -1,23% | - |
| 24.10.2024 | 33,89 | 34,83 | 33,86 | 34,24 | 1,72% | - |
| 23.10.2024 | 33,63 | 33,79 | 33,23 | 33,66 | 0,06% | - |
| 22.10.2024 | 32,76 | 33,66 | 32,70 | 33,64 | 3,03% | - |
| 21.10.2024 | 33,45 | 33,68 | 32,57 | 32,65 | -2,71% | - |
| 18.10.2024 | 33,60 | 34,11 | 33,52 | 33,56 | -0,33% | 450,00 |
| 17.10.2024 | 34,05 | 34,17 | 33,37 | 33,67 | -1,23% | - |
| 16.10.2024 | 34,07 | 34,65 | 33,96 | 34,09 | 0,21% | - |
| 15.10.2024 | 34,75 | 35,09 | 33,93 | 34,02 | -2,21% | - |
| 14.10.2024 | 34,55 | 34,83 | 34,37 | 34,79 | 0,23% | - |
| 11.10.2024 | 34,35 | 34,82 | 34,31 | 34,71 | 0,75% | 92,00 |
| 10.10.2024 | 34,67 | 34,70 | 34,08 | 34,45 | -1,15% | - |
| 09.10.2024 | 33,95 | 35,00 | 33,90 | 34,85 | 2,98% | - |
| 08.10.2024 | 34,93 | 35,06 | 33,79 | 33,84 | -3,81% | 300,00 |
| 07.10.2024 | 36,00 | 36,06 | 34,88 | 35,18 | -2,98% | 2.100,00 |
| 04.10.2024 | 35,44 | 36,28 | 35,29 | 36,26 | 2,43% | - |
| 03.10.2024 | 35,78 | 35,99 | 35,32 | 35,40 | -1,56% | - |
| 02.10.2024 | 36,07 | 36,14 | 35,54 | 35,96 | -0,77% | - |
| 01.10.2024 | 36,53 | 36,68 | 35,65 | 36,24 | -0,82% | - |
| 30.09.2024 | 36,82 | 36,82 | 36,22 | 36,54 | -0,46% | - |
| 27.09.2024 | 36,35 | 36,91 | 36,20 | 36,71 | 1,05% | 172,00 |
| 26.09.2024 | 35,10 | 36,55 | 35,10 | 36,33 | 4,61% | - |
| 25.09.2024 | 35,22 | 35,26 | 34,50 | 34,73 | -2,33% | - |
| 24.09.2024 | 35,40 | 35,86 | 35,05 | 35,56 | 0,42% | - |
| 23.09.2024 | 35,03 | 35,44 | 34,44 | 35,41 | 1,37% | - |
| 20.09.2024 | 35,77 | 35,98 | 34,82 | 34,93 | -2,59% | - |
| 19.09.2024 | 34,29 | 36,17 | 34,22 | 35,86 | 5,53% | - |
| 18.09.2024 | 34,17 | 34,43 | 33,70 | 33,98 | -0,44% | - |
| 17.09.2024 | 34,16 | 34,52 | 33,88 | 34,13 | -0,06% | - |
| 16.09.2024 | 34,51 | 34,53 | 33,67 | 34,15 | -1,04% | - |
| 13.09.2024 | 34,10 | 34,65 | 33,90 | 34,51 | 1,11% | - |
| 12.09.2024 | 33,99 | 34,32 | 33,66 | 34,13 | 1,04% | - |
| 11.09.2024 | 33,67 | 34,12 | 33,21 | 33,78 | -0,88% | - |
| 10.09.2024 | 33,73 | 34,09 | 33,50 | 34,08 | 0,68% | - |
| 09.09.2024 | 33,65 | 33,90 | 33,51 | 33,85 | 2,05% | - |
| 06.09.2024 | 34,21 | 34,32 | 33,10 | 33,17 | -3,15% | - |
| 05.09.2024 | 34,44 | 34,82 | 34,02 | 34,25 | -0,26% | - |
| 04.09.2024 | 34,42 | 34,78 | 33,95 | 34,34 | -0,89% | - |
| 03.09.2024 | 35,30 | 35,65 | 34,57 | 34,65 | -1,92% | - |
| 02.09.2024 | 35,35 | 35,54 | 34,73 | 35,33 | -0,81% | - |
| 30.08.2024 | 34,99 | 35,65 | 34,86 | 35,62 | 2,65% | - |
| 29.08.2024 | 34,83 | 35,35 | 34,70 | 34,70 | -0,40% | - |
| 28.08.2024 | 34,68 | 35,16 | 34,54 | 34,84 | 0,55% | - |
| 27.08.2024 | 34,55 | 34,90 | 34,30 | 34,65 | 0,43% | - |
| 26.08.2024 | 34,97 | 35,14 | 34,16 | 34,50 | -1,43% | - |
| 23.08.2024 | 34,54 | 35,29 | 34,37 | 35,00 | 2,04% | - |
| 22.08.2024 | 34,26 | 34,76 | 34,22 | 34,30 | 0,41% | - |
| 21.08.2024 | 34,06 | 34,46 | 33,78 | 34,16 | 0,21% | - |
| 20.08.2024 | 34,17 | 34,34 | 33,83 | 34,09 | -0,29% | - |
| 19.08.2024 | 33,74 | 34,20 | 33,65 | 34,19 | 1,21% | - |
| 16.08.2024 | 33,92 | 34,12 | 33,55 | 33,78 | -0,32% | - |
| 15.08.2024 | 33,48 | 34,11 | 33,09 | 33,89 | 1,59% | - |
| 14.08.2024 | 33,62 | 33,74 | 33,26 | 33,36 | -0,21% | - |
| 13.08.2024 | 33,62 | 33,74 | 33,17 | 33,43 | -0,39% | - |
| 12.08.2024 | 33,57 | 33,74 | 33,30 | 33,56 | 0,12% | - |
| 09.08.2024 | 33,61 | 33,86 | 33,07 | 33,52 | -0,39% | - |
| 08.08.2024 | 33,39 | 33,90 | 33,00 | 33,65 | 1,75% | - |
| 07.08.2024 | 33,80 | 34,30 | 33,05 | 33,07 | -1,34% | - |
| 06.08.2024 | 34,03 | 34,13 | 33,02 | 33,52 | 0,15% | - |
| 05.08.2024 | 31,88 | 34,02 | 31,42 | 33,47 | 0,36% | - |