43,780€
0,25%
Echtzeit-Aktienkurs AALBERTS NV EO -,25
Bid:
Ask:
Aktienkurse zur AALBERTS NV EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 43,67 | 44,09 | 43,53 | 43,78 | 0,25% | - |
| 17.04.2024 | 44,15 | 44,25 | 43,55 | 43,67 | -1,09% | - |
| 16.04.2024 | 44,30 | 44,42 | 43,68 | 44,15 | -0,20% | - |
| 15.04.2024 | 44,47 | 44,95 | 44,24 | 44,24 | -0,41% | - |
| 12.04.2024 | 45,35 | 45,81 | 44,38 | 44,42 | -2,05% | - |
| 11.04.2024 | 45,80 | 46,19 | 44,97 | 45,35 | -0,85% | - |
| 10.04.2024 | 45,95 | 46,53 | 45,15 | 45,74 | -0,57% | - |
| 09.04.2024 | 46,00 | 46,39 | 45,79 | 46,00 | 0,00% | - |
| 08.04.2024 | 45,80 | 46,29 | 45,67 | 46,00 | 0,44% | - |
| 05.04.2024 | 45,48 | 45,91 | 44,98 | 45,80 | 0,70% | - |
| 04.04.2024 | 45,77 | 46,20 | 45,44 | 45,48 | -0,39% | - |
| 03.04.2024 | 45,20 | 45,76 | 44,57 | 45,66 | 1,04% | - |
| 02.04.2024 | 44,82 | 45,73 | 44,72 | 45,19 | 0,83% | - |
| 28.03.2024 | 44,58 | 44,88 | 44,45 | 44,82 | 0,49% | - |
| 27.03.2024 | 44,43 | 44,75 | 44,31 | 44,60 | 0,42% | - |
| 26.03.2024 | 44,28 | 44,68 | 44,21 | 44,42 | 0,32% | - |
| 25.03.2024 | 44,80 | 44,86 | 44,14 | 44,28 | -1,20% | - |
| 22.03.2024 | 45,04 | 45,40 | 44,70 | 44,82 | -0,58% | - |
| 21.03.2024 | 44,62 | 45,17 | 44,25 | 45,08 | 1,31% | 500,00 |
| 20.03.2024 | 44,05 | 44,50 | 43,85 | 44,49 | 1,04% | 12,00 |
| 19.03.2024 | 44,10 | 44,25 | 43,58 | 44,03 | -0,14% | 1.841,00 |
| 18.03.2024 | 43,74 | 44,70 | 43,74 | 44,09 | 1,00% | - |
| 15.03.2024 | 43,57 | 44,19 | 43,15 | 43,66 | 0,21% | - |
| 14.03.2024 | 43,80 | 44,30 | 43,40 | 43,57 | -0,70% | - |
| 13.03.2024 | 43,70 | 44,16 | 43,36 | 43,87 | 0,65% | 120,00 |
| 12.03.2024 | 42,93 | 43,60 | 42,60 | 43,59 | 1,91% | - |
| 11.03.2024 | 42,26 | 42,78 | 41,77 | 42,77 | 1,15% | - |
| 08.03.2024 | 41,94 | 42,58 | 41,79 | 42,29 | 0,82% | - |
| 07.03.2024 | 42,25 | 42,25 | 41,56 | 41,94 | -0,71% | - |
| 06.03.2024 | 41,53 | 42,33 | 41,51 | 42,24 | 1,99% | - |
| 05.03.2024 | 42,23 | 42,44 | 41,28 | 41,42 | -2,35% | - |
| 04.03.2024 | 41,88 | 42,49 | 41,80 | 42,41 | 1,24% | - |
| 01.03.2024 | 41,78 | 41,92 | 41,36 | 41,89 | 0,31% | - |
| 29.02.2024 | 41,26 | 41,84 | 41,20 | 41,76 | 1,31% | - |
| 28.02.2024 | 41,08 | 41,31 | 40,70 | 41,22 | 0,38% | - |
| 27.02.2024 | 40,70 | 41,66 | 40,70 | 41,07 | 0,66% | - |
| 26.02.2024 | 40,16 | 41,03 | 39,90 | 40,80 | 1,61% | - |
| 23.02.2024 | 39,52 | 40,21 | 39,13 | 40,15 | 1,56% | - |
| 22.02.2024 | 37,06 | 41,28 | 37,06 | 39,54 | 7,08% | - |
| 21.02.2024 | 36,86 | 37,12 | 36,61 | 36,92 | 0,22% | - |
| 20.02.2024 | 37,11 | 37,21 | 36,55 | 36,84 | -0,91% | - |
| 19.02.2024 | 37,11 | 37,36 | 36,81 | 37,18 | 0,24% | - |
| 16.02.2024 | 36,93 | 37,56 | 36,92 | 37,09 | 0,50% | - |
| 15.02.2024 | 36,38 | 37,15 | 36,38 | 36,91 | 1,53% | - |
| 14.02.2024 | 35,47 | 36,36 | 35,47 | 36,35 | 2,47% | - |
| 13.02.2024 | 36,24 | 36,24 | 35,24 | 35,48 | -2,08% | - |
| 12.02.2024 | 36,11 | 36,59 | 36,11 | 36,23 | 0,18% | - |
| 09.02.2024 | 36,05 | 36,36 | 35,86 | 36,17 | 0,25% | - |
| 08.02.2024 | 36,00 | 36,24 | 35,69 | 36,08 | 0,42% | - |
| 07.02.2024 | 36,27 | 36,72 | 35,83 | 35,93 | -1,18% | - |
| 06.02.2024 | 35,91 | 36,36 | 35,58 | 36,36 | 1,31% | - |
| 05.02.2024 | 36,50 | 36,72 | 35,51 | 35,89 | -1,71% | - |
| 02.02.2024 | 36,91 | 37,25 | 36,38 | 36,51 | -1,15% | - |
| 01.02.2024 | 36,87 | 37,12 | 36,71 | 36,94 | 0,18% | - |
| 31.01.2024 | 37,41 | 37,59 | 36,83 | 36,87 | -1,59% | - |
| 30.01.2024 | 37,63 | 37,88 | 37,05 | 37,47 | -0,46% | 100,00 |
| 29.01.2024 | 37,34 | 37,65 | 36,86 | 37,64 | 0,60% | - |
| 26.01.2024 | 37,24 | 37,83 | 36,95 | 37,42 | 0,00% | - |
| 25.01.2024 | 37,26 | 37,42 | 36,76 | 37,42 | 0,56% | - |
| 24.01.2024 | 37,00 | 37,51 | 36,91 | 37,21 | 1,09% | - |
| 23.01.2024 | 36,59 | 37,11 | 36,59 | 36,81 | 0,62% | - |
| 22.01.2024 | 36,43 | 37,11 | 36,39 | 36,58 | 0,56% | - |
| 19.01.2024 | 36,65 | 36,82 | 36,04 | 36,38 | -0,79% | - |
| 18.01.2024 | 35,82 | 36,73 | 35,58 | 36,67 | 2,33% | - |
| 17.01.2024 | 35,83 | 35,91 | 35,26 | 35,83 | -0,01% | - |
| 16.01.2024 | 36,31 | 36,39 | 35,77 | 35,84 | -1,84% | - |
| 15.01.2024 | 37,52 | 37,66 | 36,46 | 36,51 | -2,77% | - |
| 12.01.2024 | 37,94 | 38,26 | 37,32 | 37,55 | -0,96% | - |
| 11.01.2024 | 37,53 | 37,94 | 37,53 | 37,91 | 1,40% | - |
| 10.01.2024 | 37,28 | 37,54 | 37,03 | 37,39 | 0,05% | - |
| 09.01.2024 | 37,27 | 37,49 | 36,88 | 37,37 | 0,07% | - |
| 08.01.2024 | 36,62 | 37,36 | 36,23 | 37,34 | 1,94% | - |
| 05.01.2024 | 37,95 | 37,95 | 35,97 | 36,63 | -3,43% | 50,00 |
| 04.01.2024 | 37,64 | 38,13 | 37,44 | 37,93 | 0,69% | 50,00 |
| 03.01.2024 | 39,01 | 39,14 | 37,42 | 37,67 | -3,55% | 30,00 |
| 02.01.2024 | 39,37 | 39,73 | 38,81 | 39,06 | -0,79% | 50,00 |
| 29.12.2023 | 39,28 | 39,52 | 39,28 | 39,37 | 0,22% | - |
| 28.12.2023 | 39,61 | 39,71 | 39,23 | 39,28 | -0,57% | - |
| 27.12.2023 | 39,66 | 39,80 | 39,42 | 39,51 | 0,09% | - |
| 22.12.2023 | 39,36 | 39,65 | 39,08 | 39,47 | 0,29% | - |
| 21.12.2023 | 39,09 | 39,40 | 39,07 | 39,36 | 0,69% | - |
| 20.12.2023 | 39,80 | 39,82 | 39,09 | 39,09 | -1,69% | - |
| 19.12.2023 | 39,18 | 39,82 | 39,13 | 39,76 | 1,61% | - |
| 18.12.2023 | 39,91 | 39,97 | 39,08 | 39,13 | -1,95% | - |
| 15.12.2023 | 39,87 | 40,39 | 39,75 | 39,91 | 0,47% | - |
| 14.12.2023 | 37,84 | 39,89 | 37,84 | 39,72 | 4,97% | - |
| 13.12.2023 | 37,63 | 38,07 | 37,50 | 37,84 | 0,46% | - |
| 12.12.2023 | 37,64 | 38,42 | 37,42 | 37,67 | 0,17% | - |
| 11.12.2023 | 37,37 | 37,76 | 37,16 | 37,60 | 0,74% | - |
| 08.12.2023 | 36,97 | 37,72 | 36,62 | 37,33 | 1,08% | - |
| 07.12.2023 | 37,17 | 37,19 | 36,59 | 36,93 | -0,75% | - |
| 06.12.2023 | 36,45 | 37,32 | 36,29 | 37,21 | 2,07% | - |
| 05.12.2023 | 35,97 | 36,48 | 35,70 | 36,45 | 1,46% | - |
| 04.12.2023 | 36,71 | 36,80 | 35,81 | 35,93 | -2,36% | - |
| 01.12.2023 | 36,48 | 36,80 | 35,97 | 36,80 | 1,24% | - |
| 30.11.2023 | 36,46 | 36,53 | 36,05 | 36,35 | -0,08% | - |
| 29.11.2023 | 35,12 | 36,42 | 35,11 | 36,38 | 3,57% | - |
| 28.11.2023 | 35,90 | 35,91 | 35,02 | 35,12 | -2,16% | - |
| 27.11.2023 | 36,27 | 36,47 | 35,89 | 35,90 | -1,02% | 70,00 |
| 24.11.2023 | 35,90 | 36,31 | 35,82 | 36,27 | 1,02% | - |