44,760€
0,13%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 44,82 | 44,90 | 44,56 | 44,73 | -0,22% | - |
| 06.08.2026 | 44,66 | 45,07 | 44,53 | 44,83 | 0,52% | - |
| 05.08.2026 | 44,47 | 44,67 | 44,30 | 44,60 | 0,50% | - |
| 04.08.2026 | 43,51 | 44,40 | 43,47 | 44,38 | 2,31% | - |
| 03.08.2026 | 42,90 | 43,56 | 42,74 | 43,38 | 1,78% | - |
| 31.07.2026 | 43,17 | 43,44 | 42,41 | 42,62 | -0,86% | 210,00 |
| 30.07.2026 | 41,79 | 43,12 | 41,68 | 42,99 | 3,07% | - |
| 29.07.2026 | 42,24 | 42,38 | 41,45 | 41,71 | -1,56% | - |
| 28.07.2026 | 41,02 | 42,44 | 40,12 | 42,37 | 3,14% | - |
| 27.07.2026 | 42,03 | 42,98 | 40,88 | 41,08 | -1,11% | 1.632,00 |
| 24.07.2026 | 41,46 | 41,75 | 40,95 | 41,54 | 0,07% | 42,00 |
| 23.07.2026 | 42,00 | 42,32 | 40,23 | 41,51 | 0,02% | 168,00 |
| 22.07.2026 | 40,48 | 41,70 | 40,11 | 41,50 | 2,67% | 140,00 |
| 21.07.2026 | 39,72 | 40,51 | 39,57 | 40,42 | 2,75% | 190,00 |
| 20.07.2026 | 40,25 | 40,70 | 39,34 | 39,34 | -2,45% | - |
| 17.07.2026 | 40,34 | 40,71 | 39,82 | 40,33 | -0,79% | - |
| 16.07.2026 | 40,47 | 40,82 | 40,02 | 40,65 | 0,57% | - |
| 15.07.2026 | 40,10 | 41,44 | 40,02 | 40,42 | 1,61% | 189,00 |
| 14.07.2026 | 39,41 | 40,84 | 39,16 | 39,78 | 0,99% | 19,00 |
| 13.07.2026 | 38,96 | 39,60 | 38,71 | 39,39 | 0,05% | 550,00 |
| 10.07.2026 | 39,49 | 39,80 | 38,89 | 39,37 | -0,20% | 375,00 |
| 09.07.2026 | 39,23 | 39,88 | 39,16 | 39,45 | 0,82% | 1.100,00 |
| 08.07.2026 | 39,23 | 39,40 | 38,44 | 39,13 | -0,61% | - |
| 07.07.2026 | 40,39 | 40,60 | 39,14 | 39,37 | -2,84% | 36,00 |
| 06.07.2026 | 40,84 | 40,87 | 40,15 | 40,52 | -0,81% | - |
| 03.07.2026 | 38,86 | 41,18 | 38,79 | 40,85 | 5,50% | 84,00 |
| 02.07.2026 | 39,00 | 39,34 | 38,47 | 38,72 | -0,77% | - |
| 01.07.2026 | 38,98 | 39,50 | 38,54 | 39,02 | 0,03% | 45,00 |
| 30.06.2026 | 38,73 | 39,14 | 38,54 | 39,01 | 0,85% | - |
| 29.06.2026 | 39,11 | 39,16 | 38,15 | 38,68 | -0,51% | 20,00 |
| 26.06.2026 | 39,30 | 39,48 | 38,51 | 38,88 | -1,79% | - |
| 25.06.2026 | 39,16 | 39,99 | 38,66 | 39,59 | 1,54% | - |
| 24.06.2026 | 39,76 | 39,82 | 38,76 | 38,99 | -1,54% | - |
| 23.06.2026 | 40,80 | 40,87 | 39,44 | 39,60 | -3,51% | - |
| 22.06.2026 | 39,95 | 41,18 | 39,93 | 41,04 | 2,96% | 17,00 |
| 19.06.2026 | 40,32 | 40,65 | 39,86 | 39,86 | -1,29% | 735,00 |
| 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% | - |