27,400€
2,39%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 28,02 | 28,28 | 27,62 | 27,92 | -0,39% | - |
| 25.09.2025 | 28,83 | 28,87 | 28,01 | 28,03 | -3,14% | - |
| 24.09.2025 | 28,94 | 29,20 | 28,52 | 28,94 | -0,89% | - |
| 23.09.2025 | 28,80 | 29,70 | 28,60 | 29,20 | 2,17% | - |
| 22.09.2025 | 28,58 | 29,28 | 28,58 | 28,58 | -1,31% | - |
| 19.09.2025 | 29,20 | 29,36 | 28,80 | 28,96 | -0,86% | - |
| 18.09.2025 | 28,42 | 29,38 | 28,37 | 29,21 | 3,03% | - |
| 17.09.2025 | 28,32 | 28,62 | 28,03 | 28,35 | -0,14% | - |
| 16.09.2025 | 28,75 | 28,78 | 28,35 | 28,39 | -0,25% | - |
| 15.09.2025 | 28,50 | 29,13 | 28,38 | 28,46 | 0,35% | - |
| 12.09.2025 | 28,91 | 29,22 | 28,26 | 28,36 | -1,73% | 100,00 |
| 11.09.2025 | 29,13 | 29,28 | 28,79 | 28,86 | -0,55% | - |
| 10.09.2025 | 29,39 | 29,51 | 29,01 | 29,02 | -2,16% | - |
| 09.09.2025 | 29,46 | 29,84 | 29,23 | 29,66 | 1,09% | - |
| 08.09.2025 | 29,39 | 29,63 | 29,22 | 29,34 | 0,34% | - |
| 05.09.2025 | 28,95 | 29,57 | 28,84 | 29,24 | 1,25% | - |
| 04.09.2025 | 28,64 | 28,95 | 28,49 | 28,88 | 1,40% | - |
| 03.09.2025 | 28,66 | 28,82 | 28,31 | 28,48 | -1,66% | - |
| 02.09.2025 | 30,06 | 30,16 | 28,44 | 28,96 | -3,66% | - |
| 01.09.2025 | 30,24 | 30,27 | 29,87 | 30,06 | -0,20% | - |
| 29.08.2025 | 30,28 | 30,50 | 30,07 | 30,12 | -0,69% | - |
| 28.08.2025 | 30,02 | 30,69 | 30,01 | 30,33 | 1,44% | - |
| 27.08.2025 | 30,12 | 30,26 | 29,73 | 29,90 | -0,73% | - |
| 26.08.2025 | 30,72 | 30,75 | 30,02 | 30,12 | -2,71% | - |
| 25.08.2025 | 31,12 | 31,12 | 30,68 | 30,96 | -1,05% | - |
| 22.08.2025 | 30,22 | 31,32 | 30,18 | 31,29 | 3,37% | - |
| 21.08.2025 | 30,49 | 30,66 | 30,05 | 30,27 | -0,82% | - |
| 20.08.2025 | 30,58 | 30,75 | 30,34 | 30,52 | -0,36% | - |
| 19.08.2025 | 30,14 | 30,84 | 30,05 | 30,63 | 1,59% | - |
| 18.08.2025 | 30,26 | 30,31 | 29,86 | 30,15 | 0,20% | - |
| 15.08.2025 | 30,26 | 30,43 | 30,04 | 30,09 | -0,46% | - |
| 14.08.2025 | 30,07 | 30,35 | 29,98 | 30,23 | 0,17% | - |
| 13.08.2025 | 30,22 | 30,22 | 29,90 | 30,18 | -0,03% | - |
| 12.08.2025 | 29,67 | 30,22 | 29,59 | 30,19 | 2,03% | - |
| 11.08.2025 | 29,89 | 29,91 | 29,42 | 29,59 | -0,94% | - |
| 08.08.2025 | 29,27 | 29,87 | 29,19 | 29,87 | 2,54% | - |
| 07.08.2025 | 28,93 | 29,39 | 28,61 | 29,13 | 0,83% | - |
| 06.08.2025 | 28,59 | 28,93 | 28,54 | 28,89 | 2,01% | - |
| 05.08.2025 | 27,91 | 28,50 | 27,89 | 28,32 | 1,69% | - |
| 04.08.2025 | 28,17 | 28,26 | 27,62 | 27,85 | -0,61% | - |
| 01.08.2025 | 27,87 | 28,33 | 27,77 | 28,02 | -0,36% | - |
| 31.07.2025 | 28,59 | 28,77 | 27,81 | 28,12 | -1,40% | - |
| 30.07.2025 | 28,86 | 28,98 | 28,39 | 28,52 | -1,08% | - |
| 29.07.2025 | 28,42 | 29,08 | 28,38 | 28,83 | 1,76% | - |
| 28.07.2025 | 28,33 | 28,68 | 28,11 | 28,33 | 1,43% | - |
| 25.07.2025 | 27,42 | 27,97 | 26,96 | 27,93 | 2,35% | - |
| 24.07.2025 | 30,25 | 30,25 | 26,73 | 27,29 | -15,56% | - |
| 23.07.2025 | 30,99 | 32,32 | 30,91 | 32,32 | 5,35% | - |
| 22.07.2025 | 31,23 | 31,29 | 30,48 | 30,68 | -2,01% | - |
| 21.07.2025 | 31,73 | 32,15 | 31,30 | 31,31 | -1,29% | - |
| 18.07.2025 | 32,19 | 32,48 | 31,68 | 31,72 | -1,25% | - |
| 17.07.2025 | 32,08 | 32,83 | 31,99 | 32,12 | 0,34% | - |
| 16.07.2025 | 31,97 | 32,29 | 31,41 | 32,01 | -0,62% | - |
| 15.07.2025 | 32,07 | 32,76 | 32,03 | 32,21 | 0,66% | - |
| 14.07.2025 | 32,04 | 32,38 | 31,92 | 32,00 | -1,20% | - |
| 11.07.2025 | 33,18 | 33,42 | 32,23 | 32,39 | -3,14% | - |
| 10.07.2025 | 31,49 | 33,64 | 31,49 | 33,44 | 6,84% | - |
| 09.07.2025 | 30,88 | 31,49 | 30,64 | 31,30 | 1,26% | - |
| 08.07.2025 | 30,51 | 31,00 | 30,35 | 30,91 | 1,61% | - |
| 07.07.2025 | 30,64 | 30,83 | 30,41 | 30,42 | -0,23% | - |
| 04.07.2025 | 30,76 | 30,88 | 30,40 | 30,49 | -2,21% | - |
| 03.07.2025 | 30,94 | 31,43 | 30,92 | 31,18 | 1,27% | - |
| 02.07.2025 | 30,68 | 31,34 | 30,66 | 30,79 | 1,18% | 14,00 |
| 01.07.2025 | 30,68 | 30,81 | 30,30 | 30,43 | -1,20% | - |
| 30.06.2025 | 31,26 | 31,51 | 30,45 | 30,80 | -1,16% | - |
| 27.06.2025 | 30,29 | 31,38 | 30,29 | 31,16 | 2,94% | - |
| 26.06.2025 | 30,17 | 30,29 | 29,94 | 30,27 | 0,10% | - |
| 25.06.2025 | 30,25 | 30,44 | 29,92 | 30,24 | 0,03% | - |
| 24.06.2025 | 30,16 | 30,40 | 29,89 | 30,23 | 1,31% | - |
| 23.06.2025 | 29,35 | 29,85 | 29,21 | 29,84 | 1,84% | - |
| 20.06.2025 | 29,93 | 29,97 | 29,27 | 29,30 | -0,85% | - |
| 19.06.2025 | 29,88 | 29,94 | 29,31 | 29,55 | -1,66% | - |
| 18.06.2025 | 30,56 | 30,73 | 29,75 | 30,05 | -1,25% | - |
| 17.06.2025 | 30,53 | 30,92 | 30,40 | 30,43 | -1,62% | - |
| 16.06.2025 | 30,82 | 31,09 | 30,61 | 30,93 | 0,95% | - |
| 13.06.2025 | 30,48 | 31,07 | 30,36 | 30,64 | -1,57% | 140,00 |
| 12.06.2025 | 31,35 | 31,54 | 30,83 | 31,13 | -1,64% | - |
| 11.06.2025 | 31,64 | 32,08 | 31,33 | 31,65 | -0,25% | - |
| 10.06.2025 | 31,28 | 31,80 | 31,27 | 31,73 | 2,06% | - |
| 09.06.2025 | 31,15 | 31,64 | 31,07 | 31,09 | -0,99% | - |
| 06.06.2025 | 31,38 | 31,49 | 30,95 | 31,40 | 0,26% | - |
| 05.06.2025 | 31,44 | 31,93 | 31,22 | 31,32 | -0,89% | - |
| 04.06.2025 | 31,46 | 31,75 | 31,31 | 31,60 | 1,61% | 25,00 |
| 03.06.2025 | 30,56 | 31,12 | 30,15 | 31,10 | 0,48% | - |
| 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% | - |