34,960€
1,04%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 34,72 | 35,31 | 34,48 | 34,96 | 0,81% | - |
| 19.02.2026 | 34,93 | 35,11 | 34,50 | 34,68 | -0,69% | - |
| 18.02.2026 | 34,97 | 35,13 | 34,71 | 34,92 | -0,03% | - |
| 17.02.2026 | 34,69 | 34,99 | 34,34 | 34,93 | 0,40% | - |
| 16.02.2026 | 34,95 | 35,12 | 34,71 | 34,79 | -0,34% | - |
| 13.02.2026 | 34,55 | 35,02 | 34,30 | 34,91 | 1,36% | - |
| 12.02.2026 | 35,03 | 35,43 | 34,44 | 34,44 | -1,54% | - |
| 11.02.2026 | 35,69 | 35,70 | 34,80 | 34,98 | -1,66% | - |
| 10.02.2026 | 34,87 | 35,68 | 34,78 | 35,57 | 1,89% | - |
| 09.02.2026 | 34,61 | 34,93 | 34,13 | 34,91 | 0,95% | - |
| 06.02.2026 | 34,49 | 34,66 | 33,86 | 34,58 | 0,38% | - |
| 05.02.2026 | 34,93 | 34,95 | 34,15 | 34,45 | -1,20% | - |
| 04.02.2026 | 33,62 | 35,45 | 33,60 | 34,87 | 4,15% | 14.040,00 |
| 03.02.2026 | 33,10 | 33,73 | 32,96 | 33,48 | 1,42% | - |
| 02.02.2026 | 32,07 | 33,04 | 31,80 | 33,01 | 1,91% | - |
| 30.01.2026 | 32,46 | 32,57 | 32,21 | 32,39 | -0,64% | - |
| 29.01.2026 | 32,90 | 33,05 | 32,02 | 32,60 | -0,64% | - |
| 28.01.2026 | 31,06 | 33,55 | 30,98 | 32,81 | 6,60% | 11.930,00 |
| 27.01.2026 | 30,80 | 30,90 | 30,35 | 30,78 | 0,23% | - |
| 26.01.2026 | 30,46 | 30,86 | 30,37 | 30,71 | 0,89% | - |
| 23.01.2026 | 30,55 | 30,66 | 30,29 | 30,44 | -0,26% | - |
| 22.01.2026 | 29,99 | 30,68 | 29,90 | 30,52 | 2,21% | - |
| 21.01.2026 | 28,79 | 30,11 | 28,77 | 29,86 | 4,11% | - |
| 20.01.2026 | 29,43 | 29,45 | 28,61 | 28,68 | -2,91% | 3.900,00 |
| 19.01.2026 | 29,51 | 29,80 | 29,36 | 29,54 | -1,70% | - |
| 16.01.2026 | 30,14 | 30,25 | 29,76 | 30,05 | -0,07% | - |
| 15.01.2026 | 28,57 | 30,22 | 28,51 | 30,07 | 5,77% | - |
| 14.01.2026 | 28,45 | 28,53 | 28,00 | 28,43 | -0,07% | - |
| 13.01.2026 | 28,86 | 28,90 | 28,24 | 28,45 | -1,49% | 1.170,00 |
| 12.01.2026 | 29,02 | 29,17 | 28,61 | 28,88 | -0,35% | 9.800,00 |
| 09.01.2026 | 29,21 | 29,41 | 28,86 | 28,98 | -0,55% | 30,00 |
| 08.01.2026 | 29,59 | 29,66 | 29,08 | 29,14 | -1,82% | 220,00 |
| 07.01.2026 | 29,28 | 29,73 | 29,02 | 29,68 | 1,50% | - |
| 06.01.2026 | 29,29 | 29,58 | 28,74 | 29,24 | 0,27% | 1.700,00 |
| 05.01.2026 | 28,68 | 29,46 | 28,55 | 29,16 | 2,24% | 36,00 |
| 02.01.2026 | 28,09 | 28,60 | 28,00 | 28,52 | 2,15% | - |
| 30.12.2025 | 28,03 | 28,32 | 27,89 | 27,92 | 1,09% | - |
| 29.12.2025 | 27,92 | 28,25 | 27,62 | 27,62 | -0,86% | - |
| 23.12.2025 | 27,99 | 28,00 | 27,65 | 27,86 | -0,14% | - |
| 22.12.2025 | 27,83 | 28,01 | 27,72 | 27,90 | -0,18% | - |
| 19.12.2025 | 28,21 | 28,29 | 27,90 | 27,95 | -0,92% | - |
| 18.12.2025 | 28,11 | 28,32 | 27,79 | 28,21 | 0,68% | - |
| 17.12.2025 | 28,50 | 28,55 | 27,86 | 28,02 | -2,06% | - |
| 16.12.2025 | 28,31 | 28,86 | 28,23 | 28,61 | -0,52% | - |
| 15.12.2025 | 28,80 | 28,85 | 28,34 | 28,76 | 0,28% | - |
| 12.12.2025 | 28,76 | 29,19 | 28,54 | 28,68 | 1,92% | - |
| 11.12.2025 | 27,92 | 28,27 | 27,85 | 28,14 | 0,75% | - |
| 10.12.2025 | 28,44 | 28,56 | 27,87 | 27,93 | -1,45% | - |
| 09.12.2025 | 28,69 | 28,82 | 28,31 | 28,34 | -0,70% | - |
| 08.12.2025 | 28,60 | 28,87 | 28,36 | 28,54 | 0,14% | - |
| 05.12.2025 | 28,33 | 28,70 | 28,18 | 28,50 | 0,99% | - |
| 04.12.2025 | 27,47 | 28,41 | 27,47 | 28,22 | 3,37% | - |
| 03.12.2025 | 27,59 | 27,63 | 27,06 | 27,30 | 0,15% | - |
| 02.12.2025 | 27,79 | 27,82 | 27,26 | 27,26 | -1,37% | - |
| 01.12.2025 | 27,69 | 27,92 | 27,00 | 27,64 | -1,14% | - |
| 28.11.2025 | 27,76 | 27,99 | 27,61 | 27,96 | 0,72% | - |
| 27.11.2025 | 27,63 | 27,88 | 27,47 | 27,76 | 0,43% | - |
| 26.11.2025 | 27,74 | 27,88 | 27,38 | 27,64 | 1,58% | - |
| 25.11.2025 | 26,90 | 27,38 | 26,74 | 27,21 | 1,61% | - |
| 24.11.2025 | 26,40 | 27,07 | 26,38 | 26,78 | 2,45% | - |
| 21.11.2025 | 25,78 | 26,48 | 25,65 | 26,14 | 0,81% | - |
| 20.11.2025 | 26,72 | 26,83 | 25,92 | 25,93 | -1,18% | - |
| 19.11.2025 | 26,08 | 26,32 | 26,03 | 26,24 | -0,23% | - |
| 18.11.2025 | 26,15 | 26,42 | 25,84 | 26,30 | -0,49% | - |
| 17.11.2025 | 27,15 | 27,29 | 26,38 | 26,43 | -2,18% | - |
| 14.11.2025 | 27,85 | 27,87 | 26,81 | 27,02 | -2,10% | - |
| 13.11.2025 | 27,37 | 28,14 | 27,36 | 27,60 | 2,99% | - |
| 12.11.2025 | 27,08 | 27,45 | 26,80 | 26,80 | 1,06% | - |
| 11.11.2025 | 26,71 | 27,08 | 26,41 | 26,52 | -0,38% | - |
| 10.11.2025 | 26,55 | 26,85 | 26,33 | 26,62 | 2,46% | - |
| 07.11.2025 | 26,15 | 26,48 | 25,92 | 25,98 | -0,99% | - |
| 06.11.2025 | 26,66 | 26,94 | 26,10 | 26,24 | -1,20% | - |
| 05.11.2025 | 26,52 | 26,91 | 26,15 | 26,56 | -0,26% | - |
| 04.11.2025 | 26,97 | 27,13 | 26,57 | 26,63 | -3,16% | - |
| 03.11.2025 | 27,59 | 27,61 | 27,04 | 27,50 | 0,07% | - |
| 31.10.2025 | 27,89 | 28,13 | 27,48 | 27,48 | -3,31% | - |
| 30.10.2025 | 28,47 | 28,65 | 27,86 | 28,42 | 0,28% | - |
| 29.10.2025 | 28,42 | 28,62 | 28,30 | 28,34 | -0,60% | - |
| 28.10.2025 | 28,71 | 28,71 | 28,19 | 28,51 | -0,94% | - |
| 27.10.2025 | 28,48 | 28,92 | 28,32 | 28,78 | 2,13% | - |
| 24.10.2025 | 28,03 | 28,55 | 27,89 | 28,18 | 2,70% | - |
| 23.10.2025 | 27,56 | 28,11 | 27,44 | 27,44 | 0,73% | - |
| 22.10.2025 | 27,50 | 27,70 | 27,22 | 27,24 | 0,07% | 2,00 |
| 21.10.2025 | 27,37 | 27,51 | 27,03 | 27,22 | -1,09% | - |
| 20.10.2025 | 27,27 | 27,54 | 27,09 | 27,52 | 3,30% | - |
| 17.10.2025 | 27,01 | 27,24 | 26,54 | 26,64 | -1,26% | - |
| 16.10.2025 | 27,35 | 27,36 | 26,91 | 26,98 | -1,32% | - |
| 15.10.2025 | 27,40 | 27,75 | 27,12 | 27,34 | 2,17% | - |
| 14.10.2025 | 27,68 | 27,70 | 26,76 | 26,76 | -2,83% | - |
| 13.10.2025 | 27,21 | 27,85 | 27,20 | 27,54 | 0,69% | 100,00 |
| 10.10.2025 | 27,93 | 28,04 | 27,18 | 27,35 | -1,90% | - |
| 09.10.2025 | 27,94 | 28,23 | 27,80 | 27,88 | 0,18% | - |
| 08.10.2025 | 28,39 | 28,41 | 26,89 | 27,83 | -2,42% | - |
| 07.10.2025 | 28,52 | 28,68 | 28,19 | 28,52 | -0,07% | - |
| 06.10.2025 | 28,91 | 28,94 | 28,15 | 28,54 | -0,76% | - |
| 03.10.2025 | 28,90 | 29,22 | 28,57 | 28,76 | 0,00% | - |
| 02.10.2025 | 28,69 | 29,11 | 28,57 | 28,76 | 1,27% | - |
| 01.10.2025 | 27,88 | 28,81 | 27,80 | 28,40 | 2,16% | - |
| 30.09.2025 | 27,89 | 28,09 | 27,60 | 27,80 | 0,00% | - |
| 29.09.2025 | 27,92 | 28,20 | 27,65 | 27,80 | -0,43% | - |