43,630€
-1,33%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 44,24 | 44,32 | 43,45 | 43,62 | -1,36% | - |
| 24.04.2024 | 44,58 | 44,58 | 44,22 | 44,22 | -0,45% | - |
| 23.04.2024 | 43,48 | 44,42 | 43,48 | 44,42 | 1,69% | - |
| 22.04.2024 | 43,26 | 43,68 | 43,26 | 43,68 | 1,72% | 35,00 |
| 19.04.2024 | 43,00 | 43,00 | 42,94 | 42,94 | -1,96% | - |
| 18.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 17.04.2024 | 43,76 | 43,76 | 43,60 | 43,60 | -1,04% | - |
| 16.04.2024 | 43,76 | 44,06 | 43,76 | 44,06 | -1,12% | - |
| 15.04.2024 | 44,56 | 44,56 | 44,56 | 44,56 | -2,02% | - |
| 12.04.2024 | 45,48 | 45,48 | 45,48 | 45,48 | 0,57% | - |
| 11.04.2024 | 46,00 | 46,00 | 45,22 | 45,22 | -0,88% | - |
| 10.04.2024 | 46,28 | 46,28 | 45,62 | 45,62 | -0,26% | - |
| 09.04.2024 | 46,18 | 46,18 | 45,74 | 45,74 | -0,13% | - |
| 08.04.2024 | 45,76 | 45,98 | 45,76 | 45,80 | 0,39% | 1.000,00 |
| 05.04.2024 | 45,22 | 45,62 | 45,22 | 45,62 | 0,44% | - |
| 04.04.2024 | 45,68 | 45,68 | 45,42 | 45,42 | -0,22% | 100,00 |
| 03.04.2024 | 45,02 | 45,52 | 45,02 | 45,52 | 0,80% | - |
| 02.04.2024 | 45,24 | 45,24 | 45,16 | 45,16 | 1,10% | - |
| 28.03.2024 | 44,59 | 44,67 | 44,59 | 44,67 | 0,54% | - |
| 27.03.2024 | 44,51 | 44,51 | 44,39 | 44,43 | 0,41% | 25,00 |
| 26.03.2024 | 44,29 | 44,29 | 44,25 | 44,25 | 0,29% | - |
| 25.03.2024 | 44,68 | 44,68 | 44,12 | 44,12 | -1,21% | - |
| 22.03.2024 | 45,16 | 45,16 | 44,66 | 44,66 | -0,58% | - |
| 21.03.2024 | 44,73 | 44,92 | 44,73 | 44,92 | 1,31% | - |
| 20.03.2024 | 44,05 | 44,34 | 44,05 | 44,34 | 0,98% | - |
| 19.03.2024 | 43,91 | 43,91 | 43,91 | 43,91 | -1,04% | - |
| 18.03.2024 | 44,37 | 44,37 | 44,37 | 44,37 | 1,84% | - |
| 15.03.2024 | 43,50 | 43,57 | 43,50 | 43,57 | 0,30% | - |
| 14.03.2024 | 44,01 | 44,01 | 43,44 | 43,44 | -0,71% | - |
| 13.03.2024 | 43,50 | 43,75 | 43,50 | 43,75 | 0,60% | - |
| 12.03.2024 | 42,71 | 43,49 | 42,71 | 43,49 | 2,07% | - |
| 11.03.2024 | 42,33 | 42,61 | 42,33 | 42,61 | 0,95% | - |
| 08.03.2024 | 41,77 | 42,21 | 41,77 | 42,21 | 0,98% | - |
| 07.03.2024 | 41,58 | 41,80 | 41,58 | 41,80 | -0,71% | - |
| 06.03.2024 | 41,65 | 42,10 | 41,65 | 42,10 | 1,99% | - |
| 05.03.2024 | 42,22 | 42,22 | 41,28 | 41,28 | -1,57% | - |
| 04.03.2024 | 41,94 | 41,94 | 41,94 | 41,94 | 0,41% | - |
| 01.03.2024 | 41,56 | 41,77 | 41,56 | 41,77 | 0,31% | - |
| 29.02.2024 | 41,22 | 41,64 | 41,22 | 41,64 | 1,29% | - |
| 28.02.2024 | 40,92 | 41,11 | 40,92 | 41,11 | 0,37% | - |
| 27.02.2024 | 41,49 | 41,49 | 40,96 | 40,96 | 0,81% | 29,00 |
| 26.02.2024 | 40,32 | 40,63 | 40,32 | 40,63 | 1,40% | 29,00 |
| 23.02.2024 | 39,14 | 40,07 | 39,14 | 40,07 | 1,60% | - |
| 22.02.2024 | 40,77 | 40,77 | 39,44 | 39,44 | 7,17% | - |
| 21.02.2024 | 36,67 | 36,89 | 36,67 | 36,80 | 0,16% | 1.000,00 |
| 20.02.2024 | 36,87 | 36,87 | 36,74 | 36,74 | -0,97% | - |
| 19.02.2024 | 36,94 | 37,10 | 36,94 | 37,10 | 0,22% | - |
| 16.02.2024 | 37,08 | 37,08 | 37,02 | 37,02 | 0,63% | - |
| 15.02.2024 | 36,64 | 36,79 | 36,64 | 36,79 | 1,60% | - |
| 14.02.2024 | 35,79 | 36,21 | 35,79 | 36,21 | 2,52% | - |
| 13.02.2024 | 35,75 | 35,75 | 35,32 | 35,32 | -2,05% | - |
| 12.02.2024 | 36,24 | 36,24 | 36,06 | 36,06 | 0,22% | - |
| 09.02.2024 | 36,23 | 36,23 | 35,98 | 35,98 | 0,17% | - |
| 08.02.2024 | 35,71 | 35,92 | 35,71 | 35,92 | 0,45% | - |
| 07.02.2024 | 36,32 | 36,32 | 35,76 | 35,76 | 0,59% | - |
| 06.02.2024 | 35,55 | 35,55 | 35,55 | 35,55 | -2,74% | - |
| 05.02.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 0,52% | - |
| 02.02.2024 | 36,92 | 36,92 | 36,36 | 36,36 | -1,12% | - |
| 01.02.2024 | 36,69 | 36,77 | 36,69 | 36,77 | 0,11% | - |
| 31.01.2024 | 37,36 | 37,36 | 36,73 | 36,73 | -1,61% | - |
| 30.01.2024 | 37,40 | 37,40 | 37,33 | 37,33 | -0,35% | - |
| 29.01.2024 | 36,81 | 37,46 | 36,81 | 37,46 | 0,46% | - |
| 26.01.2024 | 37,02 | 37,29 | 37,02 | 37,29 | 0,05% | - |
| 25.01.2024 | 37,23 | 37,27 | 37,23 | 37,27 | 0,46% | - |
| 24.01.2024 | 37,03 | 37,10 | 37,03 | 37,10 | 1,12% | - |
| 23.01.2024 | 36,68 | 36,69 | 36,68 | 36,69 | -0,22% | - |
| 22.01.2024 | 36,77 | 36,77 | 36,77 | 36,77 | 1,35% | - |
| 19.01.2024 | 36,58 | 36,58 | 36,28 | 36,28 | -0,77% | - |
| 18.01.2024 | 35,76 | 36,56 | 35,76 | 36,56 | 2,41% | 170,00 |
| 17.01.2024 | 35,35 | 35,70 | 35,35 | 35,70 | -0,06% | - |
| 16.01.2024 | 36,22 | 36,22 | 35,72 | 35,72 | -1,90% | - |
| 15.01.2024 | 37,21 | 37,21 | 36,41 | 36,41 | -2,67% | - |
| 12.01.2024 | 37,74 | 37,74 | 37,41 | 37,41 | -1,01% | - |
| 11.01.2024 | 37,71 | 37,79 | 37,71 | 37,79 | 1,50% | - |
| 10.01.2024 | 37,21 | 37,23 | 37,21 | 37,23 | 0,05% | - |
| 09.01.2024 | 37,00 | 37,21 | 37,00 | 37,21 | 0,62% | - |
| 08.01.2024 | 36,56 | 36,98 | 36,56 | 36,98 | 1,32% | 170,00 |
| 05.01.2024 | 36,33 | 36,50 | 36,33 | 36,50 | -3,29% | - |
| 04.01.2024 | 37,74 | 37,74 | 37,74 | 37,74 | 0,61% | - |
| 03.01.2024 | 38,75 | 38,75 | 37,51 | 37,51 | -3,50% | - |
| 02.01.2024 | 39,55 | 39,55 | 38,87 | 38,87 | -1,19% | - |
| 29.12.2023 | 39,34 | 39,34 | 39,34 | 39,34 | 0,31% | - |
| 28.12.2023 | 39,53 | 39,53 | 39,22 | 39,22 | -0,86% | - |
| 27.12.2023 | 39,56 | 39,56 | 39,56 | 39,56 | 0,43% | - |
| 22.12.2023 | 39,15 | 39,39 | 39,15 | 39,39 | 0,36% | - |
| 21.12.2023 | 39,10 | 39,25 | 39,10 | 39,25 | 0,49% | 3,00 |
| 20.12.2023 | 39,62 | 39,62 | 39,06 | 39,06 | -1,51% | - |
| 19.12.2023 | 39,41 | 39,66 | 39,41 | 39,66 | 1,56% | - |
| 18.12.2023 | 39,67 | 39,67 | 39,05 | 39,05 | -1,74% | - |
| 15.12.2023 | 39,86 | 39,86 | 39,74 | 39,74 | 0,20% | - |
| 14.12.2023 | 38,63 | 39,66 | 38,63 | 39,66 | 5,12% | - |
| 13.12.2023 | 37,85 | 37,85 | 37,73 | 37,73 | 0,48% | - |
| 12.12.2023 | 37,87 | 37,87 | 37,55 | 37,55 | 0,11% | - |
| 11.12.2023 | 37,28 | 37,77 | 37,28 | 37,51 | 0,62% | 26,00 |
| 08.12.2023 | 37,06 | 37,28 | 37,06 | 37,28 | 1,14% | - |
| 07.12.2023 | 36,85 | 36,86 | 36,85 | 36,86 | -0,57% | - |
| 06.12.2023 | 36,34 | 37,07 | 36,34 | 37,07 | 2,06% | 250,00 |
| 05.12.2023 | 35,66 | 36,32 | 35,66 | 36,32 | -0,63% | 400,00 |
| 04.12.2023 | 36,55 | 36,55 | 36,55 | 36,55 | 0,63% | - |
| 01.12.2023 | 36,32 | 36,32 | 36,32 | 36,32 | 0,00% | - |