Börse:
36,870€
-2,38%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
36,840€
Ask:
36,900€
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 37,50 | 38,16 | 36,66 | 36,91 | -2,29% | - |
| 14.01.2021 | 38,29 | 38,58 | 37,52 | 37,77 | -0,87% | 216.687,00 |
| 13.01.2021 | 38,51 | 38,75 | 38,08 | 38,10 | -1,09% | 193.570,00 |
| 12.01.2021 | 37,82 | 38,57 | 37,57 | 38,52 | 1,88% | 139.529,00 |
| 11.01.2021 | 37,64 | 37,92 | 37,24 | 37,81 | 0,08% | 167.526,00 |
| 08.01.2021 | 38,27 | 38,38 | 37,47 | 37,78 | -0,34% | 276.419,00 |
| 07.01.2021 | 37,60 | 38,55 | 37,57 | 37,91 | 1,58% | 211.899,00 |
| 06.01.2021 | 37,00 | 37,32 | 36,53 | 37,32 | 1,00% | 141.778,00 |
| 05.01.2021 | 36,90 | 37,37 | 36,74 | 36,95 | -0,35% | 106.555,00 |
| 04.01.2021 | 36,94 | 37,54 | 36,74 | 37,08 | 1,70% | 128.011,00 |
| 31.12.2020 | 36,61 | 36,74 | 36,41 | 36,46 | -0,41% | 33.408,00 |
| 30.12.2020 | 37,06 | 37,08 | 36,60 | 36,61 | -1,24% | 62.341,00 |
| 29.12.2020 | 37,00 | 37,21 | 36,74 | 37,07 | 0,52% | 73.390,00 |
| 28.12.2020 | 37,15 | 37,25 | 36,64 | 36,88 | -0,14% | 59.027,00 |
| 24.12.2020 | 36,74 | 37,10 | 36,48 | 36,93 | 0,49% | 28.517,00 |
| 23.12.2020 | 35,74 | 36,85 | 35,70 | 36,75 | 2,20% | 118.328,00 |
| 22.12.2020 | 35,91 | 36,34 | 35,66 | 35,96 | 1,47% | 138.094,00 |
| 21.12.2020 | 34,90 | 35,44 | 33,81 | 35,44 | -0,73% | 279.911,00 |
| 18.12.2020 | 36,34 | 36,43 | 35,25 | 35,70 | -2,43% | 666.381,00 |
| 17.12.2020 | 36,48 | 36,68 | 35,82 | 36,59 | 0,80% | 172.015,00 |
| 16.12.2020 | 36,50 | 36,98 | 36,08 | 36,30 | -0,27% | 150.674,00 |
| 15.12.2020 | 35,40 | 36,53 | 35,22 | 36,40 | 2,94% | 232.734,00 |
| 14.12.2020 | 35,61 | 36,11 | 35,23 | 35,36 | -0,20% | 162.506,00 |
| 11.12.2020 | 35,75 | 35,77 | 34,98 | 35,43 | -1,17% | 200.647,00 |
| 10.12.2020 | 36,64 | 36,79 | 35,82 | 35,85 | -2,13% | 168.621,00 |
| 09.12.2020 | 36,93 | 37,00 | 36,56 | 36,63 | -0,22% | 138.181,00 |
| 08.12.2020 | 36,60 | 36,97 | 36,33 | 36,71 | 1,07% | 144.975,00 |
| 07.12.2020 | 37,22 | 37,30 | 36,32 | 36,32 | -2,60% | 207.704,00 |
| 04.12.2020 | 36,50 | 37,29 | 36,34 | 37,29 | 2,14% | 104.712,00 |
| 03.12.2020 | 36,68 | 36,74 | 35,98 | 36,51 | -0,57% | 141.111,00 |
| 02.12.2020 | 37,28 | 37,34 | 36,51 | 36,72 | -2,00% | 155.221,00 |
| 01.12.2020 | 36,56 | 37,52 | 36,46 | 37,47 | 3,22% | 177.825,00 |
| 30.11.2020 | 36,57 | 36,99 | 36,30 | 36,30 | -1,57% | 209.089,00 |
| 27.11.2020 | 36,44 | 36,99 | 36,17 | 36,88 | 1,26% | 134.445,00 |
| 26.11.2020 | 36,86 | 36,90 | 36,34 | 36,42 | -0,60% | 100.422,00 |
| 25.11.2020 | 37,00 | 37,21 | 36,27 | 36,64 | -0,92% | 181.220,00 |
| 24.11.2020 | 36,40 | 36,98 | 36,36 | 36,98 | 2,55% | 201.959,00 |
| 23.11.2020 | 35,71 | 36,07 | 35,69 | 36,06 | 2,12% | 123.022,00 |
| 20.11.2020 | 35,34 | 35,54 | 35,11 | 35,31 | 0,28% | 132.881,00 |
| 19.11.2020 | 35,57 | 35,73 | 35,01 | 35,21 | -2,19% | 202.940,00 |
| 18.11.2020 | 35,56 | 36,01 | 35,22 | 36,00 | 0,70% | 220.344,00 |
| 17.11.2020 | 35,94 | 36,01 | 35,40 | 35,75 | -0,72% | 131.572,00 |
| 16.11.2020 | 35,24 | 36,35 | 35,15 | 36,01 | 3,78% | 268.672,00 |
| 13.11.2020 | 34,50 | 35,34 | 34,46 | 34,70 | -0,34% | 202.013,00 |
| 12.11.2020 | 34,13 | 35,19 | 34,11 | 34,82 | 0,96% | 227.935,00 |
| 11.11.2020 | 34,10 | 34,80 | 34,06 | 34,49 | 0,97% | 187.631,00 |
| 10.11.2020 | 34,01 | 34,82 | 33,66 | 34,16 | -1,30% | 364.675,00 |
| 09.11.2020 | 33,37 | 34,95 | 32,77 | 34,61 | 6,39% | 299.994,00 |
| 06.11.2020 | 32,79 | 33,07 | 32,35 | 32,53 | -0,73% | 172.076,00 |
| 05.11.2020 | 32,03 | 33,12 | 31,99 | 32,77 | 3,47% | 302.197,00 |
| 04.11.2020 | 30,91 | 31,94 | 30,79 | 31,67 | 1,18% | 250.781,00 |
| 03.11.2020 | 30,00 | 31,50 | 30,00 | 31,30 | 5,00% | 324.427,00 |
| 02.11.2020 | 29,10 | 29,81 | 28,71 | 29,81 | 3,36% | 247.450,00 |
| 30.10.2020 | 28,37 | 28,98 | 28,10 | 28,84 | -0,14% | 417.222,00 |
| 29.10.2020 | 29,12 | 29,49 | 28,52 | 28,88 | -1,50% | 237.669,00 |
| 28.10.2020 | 30,00 | 30,00 | 29,01 | 29,32 | -3,62% | 289.634,00 |
| 27.10.2020 | 32,00 | 32,05 | 30,28 | 30,42 | -3,76% | 232.298,00 |
| 26.10.2020 | 32,43 | 32,74 | 31,61 | 31,61 | -4,47% | 188.303,00 |
| 23.10.2020 | 32,86 | 33,28 | 32,57 | 33,09 | 1,16% | 140.948,00 |
| 22.10.2020 | 33,01 | 33,33 | 32,39 | 32,71 | -1,51% | 181.827,00 |
| 21.10.2020 | 33,75 | 33,77 | 32,94 | 33,21 | -0,90% | 157.929,00 |
| 20.10.2020 | 34,08 | 34,15 | 33,50 | 33,51 | -2,02% | 160.147,00 |
| 19.10.2020 | 34,14 | 34,35 | 32,32 | 34,20 | 0,71% | 61.514,00 |
| 16.10.2020 | 34,27 | 34,66 | 33,93 | 33,96 | -0,06% | 578.565,00 |
| 15.10.2020 | 34,26 | 34,26 | 33,84 | 33,98 | -1,62% | 214.454,00 |
| 14.10.2020 | 34,50 | 34,95 | 34,32 | 34,54 | 0,12% | 148.416,00 |
| 13.10.2020 | 35,19 | 35,20 | 34,19 | 34,50 | -1,99% | 273.396,00 |
| 12.10.2020 | 33,50 | 35,20 | 33,50 | 35,20 | 5,58% | 460.269,00 |
| 09.10.2020 | 33,10 | 33,93 | 33,08 | 33,34 | 1,03% | 233.290,00 |
| 08.10.2020 | 32,63 | 33,47 | 32,62 | 33,00 | 1,95% | 178.241,00 |
| 07.10.2020 | 32,17 | 32,71 | 32,09 | 32,37 | 0,59% | 229.859,00 |
| 06.10.2020 | 32,00 | 32,63 | 31,95 | 32,18 | 0,94% | 154.546,00 |
| 05.10.2020 | 31,50 | 31,99 | 31,50 | 31,88 | 1,98% | 111.990,00 |
| 02.10.2020 | 30,70 | 31,26 | 30,42 | 31,26 | 0,61% | 178.240,00 |
| 01.10.2020 | 31,02 | 31,37 | 30,70 | 31,07 | 0,81% | 244.456,00 |
| 30.09.2020 | 30,25 | 31,18 | 30,09 | 30,82 | 1,22% | 177.997,00 |
| 29.09.2020 | 30,47 | 30,90 | 30,34 | 30,45 | -0,65% | 270.886,00 |
| 28.09.2020 | 29,88 | 30,65 | 29,43 | 30,65 | 4,50% | 381.867,00 |
| 25.09.2020 | 30,36 | 30,48 | 29,31 | 29,33 | -3,09% | 336.536,00 |
| 24.09.2020 | 30,68 | 30,99 | 30,09 | 30,27 | -3,29% | - |
| 23.09.2020 | 31,49 | 31,95 | 31,21 | 31,30 | 0,72% | - |
| 22.09.2020 | 31,00 | 31,46 | 30,76 | 31,07 | 0,75% | 187.252,00 |
| 21.09.2020 | 31,56 | 31,56 | 30,63 | 30,84 | -3,32% | 341.018,00 |
| 18.09.2020 | 32,51 | 32,58 | 31,80 | 31,90 | -1,76% | 410.321,00 |
| 17.09.2020 | 32,23 | 32,57 | 32,15 | 32,47 | -0,18% | 88.441,00 |
| 16.09.2020 | 32,00 | 32,53 | 31,88 | 32,53 | 1,56% | 163.109,00 |
| 15.09.2020 | 31,84 | 32,31 | 31,84 | 32,03 | 0,34% | 183.509,00 |
| 14.09.2020 | 32,73 | 32,76 | 31,81 | 31,92 | -1,21% | 238.096,00 |
| 11.09.2020 | 31,80 | 32,47 | 31,62 | 32,31 | 0,44% | 148.668,00 |
| 10.09.2020 | 32,52 | 32,59 | 32,09 | 32,17 | -0,77% | 191.931,00 |
| 09.09.2020 | 31,57 | 32,62 | 31,49 | 32,42 | 2,53% | 245.868,00 |
| 08.09.2020 | 32,00 | 32,14 | 31,11 | 31,62 | -0,85% | 170.545,00 |
| 07.09.2020 | 31,50 | 32,09 | 31,50 | 31,89 | 2,08% | 174.684,00 |
| 04.09.2020 | 30,99 | 31,92 | 30,70 | 31,24 | 0,35% | 286.174,00 |
| 03.09.2020 | 31,62 | 32,02 | 30,99 | 31,13 | -1,14% | 313.322,00 |
| 02.09.2020 | 31,77 | 32,02 | 31,12 | 31,49 | -0,28% | 569.643,00 |
| 01.09.2020 | 31,70 | 32,17 | 31,18 | 31,58 | -0,19% | 172.136,00 |
| 31.08.2020 | 32,27 | 32,57 | 31,56 | 31,64 | -1,43% | 170.402,00 |
| 28.08.2020 | 32,61 | 32,61 | 31,97 | 32,10 | -0,93% | 147.002,00 |
| 27.08.2020 | 32,61 | 32,89 | 32,28 | 32,40 | -1,19% | 156.157,00 |