30,600€
-0,91%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 30,77 | 30,95 | 30,22 | 30,95 | -0,39% | - |
| 30.05.2025 | 31,07 | 31,33 | 30,88 | 31,07 | 0,16% | - |
| 29.05.2025 | 31,36 | 31,85 | 30,87 | 31,02 | -0,45% | - |
| 28.05.2025 | 30,84 | 31,34 | 30,84 | 31,16 | 0,68% | - |
| 27.05.2025 | 30,36 | 30,97 | 30,34 | 30,95 | 1,88% | - |
| 26.05.2025 | 29,92 | 30,59 | 29,92 | 30,38 | 2,98% | - |
| 23.05.2025 | 30,26 | 30,41 | 29,13 | 29,50 | -2,16% | - |
| 22.05.2025 | 30,60 | 30,68 | 29,94 | 30,15 | -1,31% | - |
| 21.05.2025 | 31,03 | 31,04 | 30,38 | 30,55 | -2,18% | - |
| 20.05.2025 | 30,25 | 31,31 | 30,25 | 31,23 | 3,27% | - |
| 19.05.2025 | 30,31 | 30,48 | 29,92 | 30,24 | -0,72% | - |
| 16.05.2025 | 31,00 | 31,08 | 30,27 | 30,46 | -1,87% | - |
| 15.05.2025 | 31,28 | 31,28 | 30,75 | 31,04 | -1,46% | - |
| 14.05.2025 | 31,45 | 31,59 | 30,87 | 31,50 | 0,29% | - |
| 13.05.2025 | 31,05 | 31,52 | 30,79 | 31,41 | 0,19% | - |
| 12.05.2025 | 30,20 | 31,46 | 30,05 | 31,35 | 5,20% | - |
| 09.05.2025 | 29,51 | 29,86 | 29,50 | 29,80 | 0,91% | - |
| 08.05.2025 | 29,01 | 29,83 | 28,98 | 29,53 | 1,72% | - |
| 07.05.2025 | 28,85 | 29,09 | 28,55 | 29,03 | 1,11% | - |
| 06.05.2025 | 29,00 | 29,16 | 28,29 | 28,71 | -0,73% | - |
| 05.05.2025 | 29,10 | 29,47 | 28,92 | 28,92 | -0,89% | 75,00 |
| 02.05.2025 | 29,29 | 29,43 | 28,65 | 29,18 | 0,69% | - |
| 30.04.2025 | 29,37 | 29,46 | 28,54 | 28,98 | -0,24% | - |
| 29.04.2025 | 28,63 | 29,24 | 28,47 | 29,05 | 0,97% | - |
| 28.04.2025 | 28,41 | 28,86 | 28,41 | 28,77 | 1,27% | 400,00 |
| 25.04.2025 | 28,01 | 28,62 | 27,99 | 28,41 | 1,68% | 5,00 |
| 24.04.2025 | 27,52 | 27,98 | 27,30 | 27,94 | 1,42% | - |
| 23.04.2025 | 26,90 | 27,88 | 26,88 | 27,55 | 3,77% | - |
| 22.04.2025 | 26,72 | 26,93 | 26,17 | 26,55 | -2,10% | 1.016,00 |
| 17.04.2025 | 26,85 | 27,30 | 26,75 | 27,12 | 2,11% | - |
| 16.04.2025 | 26,73 | 26,96 | 26,22 | 26,56 | -1,30% | - |
| 15.04.2025 | 26,86 | 27,38 | 26,73 | 26,91 | 0,34% | - |
| 14.04.2025 | 26,66 | 27,16 | 26,61 | 26,82 | -2,54% | - |
| 11.04.2025 | 27,88 | 28,15 | 26,80 | 27,52 | -0,47% | - |
| 10.04.2025 | 27,98 | 29,35 | 27,19 | 27,65 | -3,66% | - |
| 09.04.2025 | 25,93 | 28,73 | 25,48 | 28,70 | 8,88% | - |
| 08.04.2025 | 27,06 | 27,46 | 26,17 | 26,36 | -2,12% | 280,00 |
| 07.04.2025 | 26,23 | 27,54 | 24,64 | 26,93 | 1,20% | - |
| 04.04.2025 | 28,83 | 28,91 | 26,41 | 26,61 | -8,11% | - |
| 03.04.2025 | 29,92 | 30,69 | 28,69 | 28,96 | -6,25% | - |
| 02.04.2025 | 30,93 | 31,08 | 30,39 | 30,89 | -1,18% | - |
| 01.04.2025 | 31,37 | 31,59 | 30,82 | 31,26 | 0,13% | - |
| 31.03.2025 | 31,96 | 32,04 | 30,90 | 31,22 | -1,98% | - |
| 28.03.2025 | 32,65 | 32,96 | 31,83 | 31,85 | -2,87% | - |
| 27.03.2025 | 32,58 | 32,90 | 32,42 | 32,79 | -0,64% | - |
| 26.03.2025 | 33,41 | 33,73 | 32,66 | 33,00 | -1,32% | - |
| 25.03.2025 | 33,10 | 33,53 | 32,89 | 33,44 | 0,66% | - |
| 24.03.2025 | 33,41 | 33,49 | 32,92 | 33,22 | -0,30% | - |
| 21.03.2025 | 34,15 | 34,17 | 32,89 | 33,32 | -2,57% | - |
| 20.03.2025 | 34,39 | 34,72 | 33,69 | 34,20 | -0,41% | - |
| 19.03.2025 | 34,83 | 34,90 | 34,28 | 34,34 | -1,44% | - |
| 18.03.2025 | 34,59 | 35,28 | 34,55 | 34,84 | 1,13% | - |
| 17.03.2025 | 33,85 | 34,66 | 33,78 | 34,45 | 1,89% | - |
| 14.03.2025 | 33,18 | 34,21 | 33,03 | 33,81 | 1,71% | - |
| 13.03.2025 | 34,49 | 34,53 | 32,90 | 33,24 | -4,15% | - |
| 12.03.2025 | 33,72 | 34,77 | 33,66 | 34,68 | 3,46% | - |
| 11.03.2025 | 35,03 | 35,09 | 33,41 | 33,52 | -4,34% | - |
| 10.03.2025 | 36,38 | 36,53 | 34,63 | 35,04 | -3,52% | - |
| 07.03.2025 | 34,95 | 36,63 | 34,95 | 36,32 | 4,31% | - |
| 06.03.2025 | 33,64 | 35,28 | 33,53 | 34,82 | 3,94% | - |
| 05.03.2025 | 31,71 | 33,57 | 31,64 | 33,50 | 6,05% | - |
| 04.03.2025 | 32,22 | 32,22 | 30,88 | 31,59 | -2,41% | - |
| 03.03.2025 | 32,65 | 32,73 | 31,86 | 32,37 | 0,06% | 100,00 |
| 28.02.2025 | 32,83 | 33,07 | 31,76 | 32,35 | -2,85% | - |
| 27.02.2025 | 36,04 | 36,07 | 32,69 | 33,30 | -7,88% | - |
| 26.02.2025 | 35,98 | 36,75 | 35,88 | 36,15 | 0,98% | - |
| 25.02.2025 | 35,75 | 35,93 | 35,52 | 35,80 | 0,70% | - |
| 24.02.2025 | 36,49 | 36,53 | 35,53 | 35,55 | -1,52% | - |
| 21.02.2025 | 36,31 | 36,79 | 36,01 | 36,10 | 0,03% | - |
| 20.02.2025 | 36,45 | 36,78 | 36,04 | 36,09 | -0,91% | - |
| 19.02.2025 | 37,11 | 37,13 | 36,27 | 36,42 | -1,89% | - |
| 18.02.2025 | 36,28 | 37,43 | 36,18 | 37,12 | 2,17% | - |
| 17.02.2025 | 35,81 | 36,48 | 35,80 | 36,33 | 1,99% | - |
| 14.02.2025 | 35,48 | 36,24 | 35,47 | 35,62 | 0,96% | - |
| 13.02.2025 | 35,25 | 35,98 | 34,83 | 35,28 | 0,20% | - |
| 12.02.2025 | 34,87 | 35,25 | 34,61 | 35,21 | 0,98% | - |
| 11.02.2025 | 34,12 | 34,90 | 34,12 | 34,87 | 1,78% | - |
| 10.02.2025 | 33,89 | 34,28 | 33,85 | 34,26 | 1,03% | - |
| 07.02.2025 | 34,19 | 34,54 | 33,63 | 33,91 | -0,24% | - |
| 06.02.2025 | 33,71 | 34,35 | 33,39 | 33,99 | 0,95% | - |
| 05.02.2025 | 33,62 | 33,77 | 33,12 | 33,67 | -0,21% | - |
| 04.02.2025 | 33,79 | 34,00 | 33,38 | 33,74 | -0,21% | - |
| 03.02.2025 | 33,34 | 34,05 | 33,06 | 33,81 | -1,83% | - |
| 31.01.2025 | 34,37 | 34,76 | 34,10 | 34,44 | 0,06% | - |
| 30.01.2025 | 34,13 | 34,82 | 34,13 | 34,42 | 0,82% | - |
| 29.01.2025 | 34,44 | 34,50 | 33,77 | 34,14 | 0,41% | - |
| 28.01.2025 | 33,94 | 34,41 | 33,64 | 34,00 | -0,32% | - |
| 27.01.2025 | 33,51 | 34,24 | 33,14 | 34,11 | 0,71% | - |
| 24.01.2025 | 33,94 | 34,58 | 33,85 | 33,87 | -0,24% | - |
| 23.01.2025 | 34,05 | 34,16 | 33,50 | 33,95 | -0,18% | - |
| 22.01.2025 | 34,17 | 34,54 | 34,00 | 34,01 | -0,15% | - |
| 21.01.2025 | 34,25 | 34,48 | 33,99 | 34,06 | -0,44% | - |
| 20.01.2025 | 34,03 | 34,72 | 33,90 | 34,21 | 1,06% | - |
| 17.01.2025 | 33,27 | 34,26 | 33,27 | 33,85 | 1,96% | - |
| 16.01.2025 | 32,49 | 33,48 | 32,49 | 33,20 | 3,17% | - |
| 15.01.2025 | 32,19 | 32,73 | 32,08 | 32,18 | -0,12% | - |
| 14.01.2025 | 32,76 | 33,13 | 31,84 | 32,22 | -1,83% | - |
| 13.01.2025 | 33,18 | 33,18 | 32,04 | 32,82 | -1,47% | - |
| 10.01.2025 | 33,84 | 33,89 | 32,96 | 33,31 | -1,86% | - |
| 09.01.2025 | 33,87 | 34,06 | 33,60 | 33,94 | -0,12% | - |