40,380€
1,92%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 39,80 | 40,57 | 39,52 | 40,38 | 1,82% | 895,00 |
| 17.06.2026 | 39,52 | 40,06 | 39,49 | 39,66 | 0,63% | - |
| 16.06.2026 | 40,45 | 40,59 | 39,41 | 39,41 | -2,55% | 228,00 |
| 15.06.2026 | 40,36 | 41,23 | 40,25 | 40,44 | 0,75% | 3.995,00 |
| 12.06.2026 | 39,26 | 40,17 | 39,20 | 40,14 | 1,90% | - |
| 11.06.2026 | 38,32 | 39,67 | 38,11 | 39,39 | 4,04% | 220,00 |
| 10.06.2026 | 38,40 | 38,80 | 37,84 | 37,86 | -1,66% | - |
| 09.06.2026 | 37,76 | 38,88 | 37,70 | 38,50 | 2,07% | 34.977,00 |
| 08.06.2026 | 37,64 | 38,14 | 37,37 | 37,72 | -0,45% | - |
| 05.06.2026 | 38,44 | 38,65 | 37,78 | 37,89 | -1,84% | - |
| 04.06.2026 | 38,53 | 38,96 | 38,15 | 38,60 | 0,31% | 696,00 |
| 03.06.2026 | 38,94 | 38,96 | 38,47 | 38,48 | -1,43% | - |
| 02.06.2026 | 38,24 | 39,11 | 38,24 | 39,04 | 2,20% | - |
| 01.06.2026 | 39,28 | 39,30 | 37,77 | 38,20 | -2,38% | 264,00 |
| 29.05.2026 | 39,44 | 39,69 | 39,04 | 39,13 | -0,43% | - |
| 28.05.2026 | 39,36 | 39,89 | 39,19 | 39,30 | -0,91% | - |
| 27.05.2026 | 39,56 | 40,16 | 39,28 | 39,66 | 0,33% | 357,00 |
| 26.05.2026 | 39,20 | 39,65 | 39,01 | 39,53 | 0,43% | 18,00 |
| 25.05.2026 | 38,98 | 39,42 | 38,76 | 39,36 | 2,02% | 3.800,00 |
| 22.05.2026 | 37,62 | 38,83 | 37,39 | 38,58 | 2,55% | - |
| 21.05.2026 | 36,43 | 37,87 | 36,35 | 37,62 | 2,90% | - |
| 20.05.2026 | 35,76 | 36,70 | 35,75 | 36,56 | 3,48% | - |
| 19.05.2026 | 36,09 | 36,23 | 35,31 | 35,33 | -2,46% | - |
| 18.05.2026 | 36,01 | 36,87 | 35,87 | 36,22 | -0,19% | - |
| 15.05.2026 | 37,34 | 37,64 | 36,23 | 36,29 | -3,84% | - |
| 14.05.2026 | 37,38 | 38,07 | 37,29 | 37,74 | 0,94% | - |
| 13.05.2026 | 36,54 | 37,65 | 36,52 | 37,39 | 2,35% | - |
| 12.05.2026 | 36,77 | 37,25 | 36,20 | 36,53 | -1,19% | - |
| 11.05.2026 | 37,04 | 37,19 | 36,64 | 36,97 | -0,62% | - |
| 08.05.2026 | 37,02 | 37,33 | 36,74 | 37,20 | 0,79% | - |
| 07.05.2026 | 36,94 | 38,07 | 36,87 | 36,91 | 0,08% | - |
| 06.05.2026 | 35,97 | 37,25 | 35,91 | 36,88 | 3,36% | - |
| 05.05.2026 | 35,02 | 35,84 | 34,85 | 35,68 | 2,03% | - |
| 04.05.2026 | 33,60 | 35,43 | 33,43 | 34,97 | 7,30% | - |
| 30.04.2026 | 31,20 | 32,64 | 31,12 | 32,59 | 3,72% | - |
| 29.04.2026 | 31,38 | 31,94 | 31,30 | 31,42 | 0,48% | - |
| 28.04.2026 | 31,42 | 31,54 | 31,07 | 31,27 | -0,64% | - |
| 27.04.2026 | 31,66 | 32,10 | 31,39 | 31,47 | -0,98% | - |
| 24.04.2026 | 31,14 | 31,88 | 30,92 | 31,78 | 2,32% | - |
| 23.04.2026 | 31,17 | 31,43 | 30,70 | 31,06 | -0,83% | - |
| 22.04.2026 | 31,48 | 31,67 | 31,20 | 31,32 | 0,35% | - |
| 21.04.2026 | 31,76 | 31,78 | 31,16 | 31,21 | -1,64% | - |
| 20.04.2026 | 31,54 | 31,87 | 31,42 | 31,73 | -0,35% | - |
| 17.04.2026 | 31,41 | 32,38 | 31,36 | 31,84 | 1,73% | 69,00 |
| 16.04.2026 | 31,09 | 31,68 | 31,06 | 31,30 | 1,07% | - |
| 15.04.2026 | 31,09 | 31,57 | 30,83 | 30,97 | -0,71% | - |
| 14.04.2026 | 31,01 | 31,56 | 30,99 | 31,19 | 0,39% | - |
| 13.04.2026 | 31,55 | 31,65 | 30,69 | 31,07 | -3,27% | - |
| 10.04.2026 | 32,02 | 32,77 | 31,86 | 32,12 | 0,34% | 2.200,00 |
| 09.04.2026 | 31,69 | 32,13 | 31,29 | 32,01 | 0,50% | - |
| 08.04.2026 | 31,43 | 32,06 | 31,27 | 31,85 | 5,32% | 2.820,00 |
| 07.04.2026 | 30,04 | 30,54 | 29,67 | 30,24 | 0,13% | - |
| 02.04.2026 | 29,84 | 30,25 | 29,74 | 30,20 | -1,21% | - |
| 01.04.2026 | 30,32 | 30,81 | 30,32 | 30,57 | 1,12% | - |
| 31.03.2026 | 29,71 | 30,24 | 29,50 | 30,23 | 2,89% | - |
| 30.03.2026 | 29,87 | 30,11 | 29,30 | 29,38 | -1,54% | - |
| 27.03.2026 | 30,27 | 30,29 | 29,78 | 29,84 | -1,06% | - |
| 26.03.2026 | 30,74 | 30,87 | 30,01 | 30,16 | -2,43% | - |
| 25.03.2026 | 30,68 | 31,30 | 30,62 | 30,91 | 0,72% | - |
| 24.03.2026 | 30,43 | 30,75 | 30,15 | 30,69 | 0,13% | - |
| 23.03.2026 | 29,43 | 30,98 | 28,85 | 30,65 | 2,68% | - |
| 20.03.2026 | 30,75 | 30,88 | 29,65 | 29,85 | -2,51% | - |
| 19.03.2026 | 31,08 | 31,48 | 30,28 | 30,62 | -1,54% | - |
| 18.03.2026 | 31,60 | 31,92 | 31,08 | 31,10 | -0,54% | - |
| 17.03.2026 | 31,25 | 31,46 | 31,00 | 31,27 | -0,67% | - |
| 16.03.2026 | 31,94 | 31,98 | 31,20 | 31,48 | -0,41% | - |
| 13.03.2026 | 32,63 | 32,65 | 31,61 | 31,61 | -3,21% | - |
| 12.03.2026 | 32,27 | 33,04 | 32,27 | 32,66 | 0,21% | - |
| 11.03.2026 | 32,48 | 32,88 | 32,20 | 32,59 | 0,62% | - |
| 10.03.2026 | 32,34 | 33,02 | 32,26 | 32,39 | 0,03% | - |
| 09.03.2026 | 32,27 | 32,62 | 31,39 | 32,38 | -2,76% | 7.280,00 |
| 06.03.2026 | 33,80 | 33,92 | 32,60 | 33,30 | -1,07% | - |
| 05.03.2026 | 33,62 | 34,08 | 33,37 | 33,66 | -0,62% | - |
| 04.03.2026 | 33,28 | 33,90 | 33,00 | 33,87 | 0,95% | - |
| 03.03.2026 | 34,65 | 34,67 | 33,07 | 33,55 | -4,12% | - |
| 02.03.2026 | 34,59 | 35,37 | 34,49 | 34,99 | -0,20% | 240,00 |
| 27.02.2026 | 36,04 | 36,27 | 34,70 | 35,06 | -2,56% | - |
| 26.02.2026 | 33,66 | 36,17 | 32,20 | 35,98 | 7,66% | 210,00 |
| 25.02.2026 | 33,95 | 34,18 | 33,28 | 33,42 | -1,53% | - |
| 24.02.2026 | 34,22 | 34,53 | 33,79 | 33,94 | -0,73% | - |
| 23.02.2026 | 34,77 | 34,94 | 33,91 | 34,19 | -2,20% | - |
| 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% | - |