28,500€
1,28%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |