45,330€
1,64%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 44,70 | 45,72 | 44,52 | 45,33 | 1,64% | 51,00 |
02.05.2024 | 44,95 | 44,97 | 44,35 | 44,60 | -0,76% | 19,00 |
30.04.2024 | 44,98 | 45,18 | 44,78 | 44,94 | -0,16% | 80,00 |
29.04.2024 | 44,71 | 45,14 | 44,63 | 45,01 | 1,08% | 168,00 |
26.04.2024 | 44,15 | 44,72 | 44,08 | 44,53 | 1,41% | 77,00 |
25.04.2024 | 44,24 | 44,34 | 43,45 | 43,91 | -1,08% | 8,00 |
24.04.2024 | 44,66 | 44,92 | 44,23 | 44,39 | -0,25% | 2.277,00 |
23.04.2024 | 43,81 | 44,62 | 43,52 | 44,50 | 1,62% | 1,00 |
22.04.2024 | 43,43 | 43,93 | 43,43 | 43,79 | 1,55% | 30,00 |
19.04.2024 | 43,56 | 43,76 | 42,92 | 43,12 | -1,57% | 310,00 |
18.04.2024 | 44,00 | 44,11 | 43,53 | 43,81 | 0,18% | 581,00 |
17.04.2024 | 43,95 | 44,00 | 43,55 | 43,73 | -0,95% | 131,00 |
16.04.2024 | 44,14 | 44,42 | 43,68 | 44,15 | -0,41% | 745,00 |
15.04.2024 | 44,62 | 44,95 | 44,28 | 44,33 | -0,29% | 15,00 |
12.04.2024 | 45,41 | 45,69 | 44,39 | 44,46 | -1,98% | 158,00 |
11.04.2024 | 45,83 | 46,19 | 44,97 | 45,36 | -0,96% | 131,00 |
10.04.2024 | 46,05 | 46,53 | 45,15 | 45,80 | -0,28% | 405,00 |
09.04.2024 | 45,88 | 46,39 | 45,72 | 45,93 | 0,02% | 195,00 |
08.04.2024 | 45,81 | 46,29 | 45,66 | 45,92 | 0,24% | 240,00 |
05.04.2024 | 45,49 | 46,02 | 44,98 | 45,81 | 0,64% | 267,00 |
04.04.2024 | 45,70 | 46,18 | 45,45 | 45,52 | -0,33% | 506,00 |
03.04.2024 | 45,12 | 45,88 | 44,57 | 45,67 | 1,06% | 1.396,00 |
02.04.2024 | 44,94 | 45,73 | 44,76 | 45,19 | 0,78% | 1.326,00 |
28.03.2024 | 44,57 | 44,89 | 44,42 | 44,84 | 0,56% | 1.027,00 |
27.03.2024 | 44,50 | 44,77 | 44,31 | 44,59 | 0,34% | 136,00 |
26.03.2024 | 44,38 | 44,67 | 44,22 | 44,44 | 0,34% | 162,00 |
25.03.2024 | 44,82 | 44,93 | 44,15 | 44,29 | -1,18% | 225,00 |
22.03.2024 | 44,98 | 45,39 | 44,71 | 44,82 | -0,55% | 3,00 |
21.03.2024 | 44,67 | 45,17 | 44,25 | 45,07 | 1,24% | 498,00 |
20.03.2024 | 44,01 | 44,53 | 43,86 | 44,52 | 1,00% | 842,00 |
19.03.2024 | 44,08 | 44,25 | 43,59 | 44,08 | -0,16% | 1,00 |
18.03.2024 | 43,83 | 44,69 | 43,76 | 44,15 | 1,03% | 382,00 |
15.03.2024 | 43,53 | 44,18 | 43,16 | 43,70 | 0,26% | 45,00 |
14.03.2024 | 43,92 | 44,30 | 43,37 | 43,59 | -0,72% | 2.062,00 |
13.03.2024 | 43,69 | 44,20 | 43,36 | 43,90 | 0,87% | 532,00 |
12.03.2024 | 42,91 | 43,53 | 42,61 | 43,52 | 1,79% | 580,00 |
11.03.2024 | 42,32 | 42,84 | 41,78 | 42,76 | 1,00% | 1.332,00 |
08.03.2024 | 41,94 | 42,56 | 41,79 | 42,33 | 0,93% | 60,00 |
07.03.2024 | 42,11 | 42,22 | 41,57 | 41,94 | -0,70% | 4,00 |
06.03.2024 | 41,57 | 42,32 | 41,44 | 42,24 | 1,84% | 631,00 |
05.03.2024 | 42,27 | 42,42 | 41,32 | 41,47 | -2,29% | 4,00 |
04.03.2024 | 41,90 | 42,60 | 41,81 | 42,44 | 1,25% | 1.101,00 |
01.03.2024 | 41,92 | 41,92 | 41,37 | 41,92 | 0,25% | 10,00 |
29.02.2024 | 41,28 | 41,82 | 41,16 | 41,81 | 1,38% | 536,00 |
28.02.2024 | 41,10 | 41,31 | 40,71 | 41,24 | 0,27% | 320,00 |
27.02.2024 | 40,78 | 41,68 | 40,63 | 41,13 | 0,69% | 5.298,00 |
26.02.2024 | 40,11 | 41,02 | 39,98 | 40,85 | 1,63% | 281,00 |
23.02.2024 | 39,56 | 40,25 | 39,14 | 40,20 | 1,55% | 433,00 |
22.02.2024 | 37,15 | 41,27 | 37,10 | 39,58 | 7,13% | 6.340,00 |
21.02.2024 | 36,93 | 37,11 | 36,62 | 36,95 | 0,19% | 1.081,00 |
20.02.2024 | 37,16 | 37,21 | 36,57 | 36,88 | -0,94% | 86,00 |
19.02.2024 | 37,16 | 37,35 | 36,81 | 37,23 | 0,27% | 30,00 |
16.02.2024 | 36,95 | 37,54 | 36,95 | 37,13 | 0,57% | 1.532,00 |
15.02.2024 | 36,39 | 37,14 | 36,39 | 36,92 | 1,57% | 1.096,00 |
14.02.2024 | 35,55 | 36,39 | 35,43 | 36,35 | 2,47% | 25,00 |
13.02.2024 | 36,17 | 36,17 | 35,25 | 35,47 | -1,96% | 444,00 |
12.02.2024 | 36,10 | 36,59 | 36,05 | 36,18 | 0,19% | 472,00 |
09.02.2024 | 36,03 | 36,35 | 35,87 | 36,11 | 0,24% | 4,00 |
08.02.2024 | 35,90 | 36,23 | 35,64 | 36,03 | 0,40% | 1.020,00 |
07.02.2024 | 36,32 | 36,70 | 35,79 | 35,88 | -1,25% | 308,00 |
06.02.2024 | 35,89 | 36,34 | 35,59 | 36,34 | 1,27% | 215,00 |
05.02.2024 | 36,43 | 36,71 | 35,51 | 35,88 | -1,70% | 94,00 |
02.02.2024 | 36,92 | 37,23 | 36,30 | 36,50 | -1,04% | 183,00 |
01.02.2024 | 36,79 | 37,11 | 36,63 | 36,89 | 0,05% | 35,00 |
31.01.2024 | 37,39 | 37,57 | 36,83 | 36,87 | -1,60% | 14,00 |
30.01.2024 | 37,57 | 37,88 | 37,14 | 37,47 | -0,37% | 36,00 |
29.01.2024 | 37,36 | 37,63 | 36,86 | 37,61 | 0,51% | 12,00 |
26.01.2024 | 37,28 | 37,81 | 36,96 | 37,42 | 0,00% | 44,00 |
25.01.2024 | 37,23 | 37,45 | 36,76 | 37,42 | 0,51% | 75,00 |
24.01.2024 | 37,03 | 37,51 | 36,88 | 37,23 | 1,03% | 454,00 |
23.01.2024 | 36,74 | 37,11 | 36,64 | 36,85 | 0,55% | 4,00 |
22.01.2024 | 36,44 | 37,03 | 36,31 | 36,65 | 0,65% | 249,00 |
19.01.2024 | 36,70 | 36,84 | 36,03 | 36,41 | -0,80% | 295,00 |
18.01.2024 | 35,92 | 36,71 | 35,58 | 36,71 | 2,33% | 46,00 |
17.01.2024 | 35,59 | 35,98 | 35,33 | 35,87 | 0,03% | 217,00 |
16.01.2024 | 36,37 | 36,40 | 35,80 | 35,86 | -1,90% | 86,00 |
15.01.2024 | 37,64 | 37,80 | 36,50 | 36,56 | -2,69% | 393,00 |
12.01.2024 | 37,97 | 38,26 | 37,32 | 37,57 | -0,90% | 127,00 |
11.01.2024 | 37,56 | 37,96 | 37,44 | 37,91 | 1,39% | 259,00 |
10.01.2024 | 37,26 | 37,55 | 37,03 | 37,39 | 0,05% | 169,00 |
09.01.2024 | 37,29 | 37,55 | 36,88 | 37,37 | 0,11% | 14,00 |
08.01.2024 | 36,56 | 37,41 | 36,22 | 37,33 | 1,95% | 154,00 |
05.01.2024 | 37,85 | 37,85 | 35,89 | 36,61 | -3,44% | 2.031,00 |
04.01.2024 | 37,67 | 38,09 | 37,44 | 37,92 | 0,76% | 20,00 |
03.01.2024 | 39,07 | 39,14 | 37,42 | 37,63 | -3,70% | 554,00 |
02.01.2024 | 39,31 | 39,73 | 38,81 | 39,08 | -0,81% | 406,00 |
29.12.2023 | 39,41 | 39,52 | 39,33 | 39,40 | 0,15% | - |
28.12.2023 | 39,64 | 39,76 | 39,23 | 39,34 | -0,51% | 61,00 |
27.12.2023 | 39,61 | 39,80 | 39,42 | 39,54 | 0,04% | 3.081,00 |
22.12.2023 | 39,25 | 39,65 | 39,08 | 39,52 | 0,27% | 964,00 |
21.12.2023 | 39,25 | 39,42 | 39,07 | 39,42 | 0,74% | 3,00 |
20.12.2023 | 39,82 | 39,95 | 39,11 | 39,13 | -1,73% | 106,00 |
19.12.2023 | 39,17 | 39,92 | 39,16 | 39,82 | 1,65% | 128,00 |
18.12.2023 | 39,94 | 40,08 | 39,07 | 39,17 | -1,84% | 275,00 |
15.12.2023 | 39,84 | 40,32 | 39,75 | 39,91 | 0,20% | 528,00 |
14.12.2023 | 38,00 | 39,89 | 37,90 | 39,83 | 5,16% | 2.100,00 |
13.12.2023 | 37,61 | 38,07 | 37,50 | 37,87 | 0,48% | 405,00 |
12.12.2023 | 38,15 | 38,42 | 37,42 | 37,69 | 0,13% | 662,00 |
11.12.2023 | 37,33 | 37,77 | 37,16 | 37,64 | 0,68% | 37,00 |
08.12.2023 | 37,00 | 37,72 | 36,62 | 37,39 | 1,12% | 396,00 |