Börse:
52,910€
-5,04%
Echtzeit-Aktienkurs A. Alberts Industries
Bid:
52,020€
Ask:
53,800€
Aktienkurse zur A. Alberts Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 54,06 | 54,18 | 53,14 | 53,38 | -4,20% | 106.837,00 |
| 25.11.2021 | 54,84 | 55,72 | 54,76 | 55,72 | 2,50% | 170.956,00 |
| 24.11.2021 | 55,10 | 55,50 | 53,66 | 54,36 | -1,13% | 136.810,00 |
| 23.11.2021 | 56,34 | 56,34 | 54,76 | 54,98 | -3,14% | 139.410,00 |
| 22.11.2021 | 56,82 | 57,06 | 56,42 | 56,76 | -0,07% | 94.581,00 |
| 19.11.2021 | 56,78 | 57,46 | 56,44 | 56,80 | 0,07% | 139.441,00 |
| 18.11.2021 | 56,80 | 57,04 | 56,48 | 56,76 | -0,07% | 114.178,00 |
| 17.11.2021 | 56,16 | 57,18 | 56,04 | 56,80 | 1,14% | 193.460,00 |
| 16.11.2021 | 55,70 | 56,32 | 55,44 | 56,16 | 0,93% | 154.317,00 |
| 15.11.2021 | 55,22 | 56,14 | 55,00 | 55,64 | 0,32% | 121.738,00 |
| 12.11.2021 | 53,94 | 55,46 | 53,70 | 55,46 | 3,09% | 242.747,00 |
| 11.11.2021 | 53,16 | 54,86 | 53,14 | 53,80 | 1,05% | 252.431,00 |
| 10.11.2021 | 52,00 | 53,44 | 51,62 | 53,24 | 6,23% | 525.266,00 |
| 09.11.2021 | 49,77 | 50,60 | 49,77 | 50,12 | 0,50% | 128.210,00 |
| 08.11.2021 | 49,11 | 50,08 | 48,61 | 49,87 | 1,69% | 134.264,00 |
| 05.11.2021 | 48,96 | 49,64 | 48,88 | 49,04 | 0,04% | 113.680,00 |
| 04.11.2021 | 47,67 | 49,02 | 47,53 | 49,02 | 3,66% | 205.696,00 |
| 03.11.2021 | 47,54 | 47,74 | 47,05 | 47,29 | -0,44% | 102.462,00 |
| 02.11.2021 | 47,89 | 47,89 | 47,29 | 47,50 | -0,92% | 117.468,00 |
| 01.11.2021 | 48,11 | 48,69 | 47,83 | 47,94 | 0,19% | 125.218,00 |
| 29.10.2021 | 47,46 | 47,93 | 47,23 | 47,85 | 0,44% | 119.512,00 |
| 28.10.2021 | 47,82 | 47,82 | 47,23 | 47,64 | -0,33% | 94.698,00 |
| 27.10.2021 | 47,94 | 48,14 | 47,74 | 47,80 | -0,17% | 129.250,00 |
| 26.10.2021 | 47,63 | 48,50 | 47,63 | 47,88 | 0,69% | 142.456,00 |
| 25.10.2021 | 48,07 | 48,07 | 47,06 | 47,55 | -0,48% | 158.388,00 |
| 22.10.2021 | 47,91 | 48,33 | 47,61 | 47,78 | 0,25% | 139.240,00 |
| 21.10.2021 | 47,61 | 47,79 | 46,97 | 47,66 | -0,56% | 223.515,00 |
| 20.10.2021 | 48,21 | 48,21 | 47,74 | 47,93 | -1,30% | 190.441,00 |
| 19.10.2021 | 49,52 | 49,64 | 48,13 | 48,56 | -1,70% | 152.774,00 |
| 18.10.2021 | 49,39 | 49,62 | 48,86 | 49,40 | -0,34% | 86.524,00 |
| 15.10.2021 | 49,87 | 49,96 | 49,31 | 49,57 | 0,49% | 188.763,00 |
| 14.10.2021 | 48,79 | 49,64 | 48,63 | 49,33 | 1,63% | 169.897,00 |
| 13.10.2021 | 47,42 | 48,77 | 47,30 | 48,54 | 1,78% | 168.193,00 |
| 12.10.2021 | 46,77 | 47,97 | 46,61 | 47,69 | 0,53% | 204.922,00 |
| 11.10.2021 | 48,06 | 48,10 | 46,79 | 47,44 | -1,62% | 169.854,00 |
| 08.10.2021 | 48,94 | 48,97 | 48,00 | 48,22 | -1,37% | 127.786,00 |
| 07.10.2021 | 48,31 | 48,98 | 47,62 | 48,89 | 1,79% | 200.910,00 |
| 06.10.2021 | 48,50 | 48,62 | 47,41 | 48,03 | -2,06% | 151.359,00 |
| 05.10.2021 | 48,07 | 49,04 | 47,76 | 49,04 | 2,29% | 159.042,00 |
| 04.10.2021 | 48,27 | 48,69 | 47,53 | 47,94 | -1,26% | 146.296,00 |
| 01.10.2021 | 49,10 | 49,23 | 48,19 | 48,55 | -2,63% | 199.891,00 |
| 30.09.2021 | 50,60 | 50,96 | 49,85 | 49,86 | -0,52% | 134.723,00 |
| 29.09.2021 | 49,91 | 50,84 | 49,63 | 50,12 | 0,89% | 186.521,00 |
| 28.09.2021 | 51,50 | 51,68 | 49,41 | 49,68 | -3,76% | 331.174,00 |
| 27.09.2021 | 51,82 | 52,00 | 51,50 | 51,62 | 0,16% | 200.496,00 |
| 24.09.2021 | 51,80 | 52,18 | 51,18 | 51,54 | -0,58% | 152.280,00 |
| 23.09.2021 | 51,00 | 51,98 | 51,00 | 51,84 | 2,09% | 184.767,00 |
| 22.09.2021 | 50,66 | 50,82 | 50,34 | 50,78 | 1,07% | 213.367,00 |
| 21.09.2021 | 50,50 | 51,02 | 50,06 | 50,24 | 0,24% | 135.291,00 |
| 20.09.2021 | 50,52 | 50,92 | 49,33 | 50,12 | -2,53% | 171.805,00 |
| 17.09.2021 | 51,90 | 52,18 | 51,26 | 51,42 | -0,27% | 244.822,00 |
| 16.09.2021 | 52,10 | 52,52 | 51,44 | 51,56 | -0,50% | 165.795,00 |
| 15.09.2021 | 52,32 | 52,64 | 51,82 | 51,82 | -0,80% | 115.095,00 |
| 14.09.2021 | 52,52 | 52,52 | 51,86 | 52,24 | -0,46% | 128.597,00 |
| 13.09.2021 | 52,96 | 53,14 | 52,38 | 52,48 | -0,53% | 127.306,00 |
| 10.09.2021 | 53,46 | 53,46 | 52,58 | 52,76 | -0,94% | 118.646,00 |
| 09.09.2021 | 52,36 | 53,42 | 51,88 | 53,26 | 1,18% | 108.230,00 |
| 08.09.2021 | 54,28 | 54,28 | 52,54 | 52,64 | -3,55% | 132.432,00 |
| 07.09.2021 | 54,66 | 55,00 | 54,48 | 54,58 | -0,07% | 131.951,00 |
| 06.09.2021 | 54,40 | 54,92 | 54,40 | 54,62 | 0,11% | 51.106,00 |
| 03.09.2021 | 54,58 | 54,78 | 54,34 | 54,56 | 0,18% | 87.474,00 |
| 02.09.2021 | 53,42 | 54,46 | 53,36 | 54,46 | 1,79% | 157.669,00 |
| 01.09.2021 | 52,52 | 53,90 | 52,52 | 53,50 | 1,13% | 211.626,00 |
| 31.08.2021 | 53,36 | 53,84 | 52,58 | 52,90 | -0,41% | 193.000,00 |
| 30.08.2021 | 52,70 | 53,32 | 52,70 | 53,12 | 0,95% | 118.115,00 |
| 27.08.2021 | 52,20 | 52,72 | 52,06 | 52,62 | 0,57% | 158.703,00 |
| 26.08.2021 | 51,56 | 52,32 | 51,32 | 52,32 | 0,73% | 148.960,00 |
| 25.08.2021 | 51,48 | 52,08 | 51,48 | 51,94 | 0,70% | 130.174,00 |
| 24.08.2021 | 52,52 | 52,56 | 51,38 | 51,58 | -1,75% | 138.873,00 |
| 23.08.2021 | 52,06 | 52,54 | 51,96 | 52,50 | 2,10% | 99.415,00 |
| 20.08.2021 | 51,10 | 51,60 | 50,34 | 51,42 | 0,59% | 160.634,00 |
| 19.08.2021 | 52,06 | 52,34 | 50,90 | 51,12 | -2,37% | 160.675,00 |
| 18.08.2021 | 52,48 | 52,70 | 52,26 | 52,36 | -0,11% | 79.379,00 |
| 17.08.2021 | 52,38 | 52,80 | 52,08 | 52,42 | -0,46% | 129.451,00 |
| 16.08.2021 | 52,70 | 53,00 | 52,30 | 52,66 | -0,79% | 75.451,00 |
| 13.08.2021 | 53,14 | 53,20 | 52,70 | 53,08 | 0,00% | 77.800,00 |
| 12.08.2021 | 52,98 | 53,20 | 52,76 | 53,08 | 0,23% | 94.346,00 |
| 11.08.2021 | 52,92 | 53,30 | 52,72 | 52,96 | 0,34% | 89.380,00 |
| 10.08.2021 | 52,10 | 52,78 | 51,96 | 52,78 | 1,19% | 111.619,00 |
| 09.08.2021 | 52,60 | 52,60 | 51,96 | 52,16 | -0,95% | 121.972,00 |
| 06.08.2021 | 53,32 | 53,32 | 52,48 | 52,66 | -0,72% | 106.849,00 |
| 05.08.2021 | 52,52 | 53,40 | 52,52 | 53,04 | 0,68% | 85.267,00 |
| 04.08.2021 | 52,50 | 52,88 | 52,26 | 52,68 | 1,07% | 101.535,00 |
| 03.08.2021 | 51,76 | 52,28 | 51,26 | 52,12 | 0,73% | 107.052,00 |
| 02.08.2021 | 51,52 | 52,22 | 51,52 | 51,74 | 0,82% | 122.736,00 |
| 30.07.2021 | 50,90 | 51,32 | 50,36 | 51,32 | -0,04% | 175.825,00 |
| 29.07.2021 | 50,84 | 51,34 | 50,76 | 51,34 | 1,42% | 161.929,00 |
| 28.07.2021 | 51,82 | 51,82 | 50,36 | 50,62 | -2,39% | 230.089,00 |
| 27.07.2021 | 51,92 | 52,14 | 51,58 | 51,86 | -0,23% | 167.133,00 |
| 26.07.2021 | 51,40 | 51,98 | 51,00 | 51,98 | 1,01% | 213.074,00 |
| 23.07.2021 | 47,94 | 51,84 | 47,80 | 51,46 | 8,43% | 413.026,00 |
| 22.07.2021 | 47,00 | 47,82 | 46,54 | 47,46 | 4,79% | 569.696,00 |
| 21.07.2021 | 44,41 | 45,30 | 44,41 | 45,29 | 2,42% | 166.499,00 |
| 20.07.2021 | 43,51 | 44,45 | 43,38 | 44,22 | 2,03% | 126.197,00 |
| 19.07.2021 | 43,80 | 43,90 | 42,84 | 43,34 | -1,92% | 183.723,00 |
| 16.07.2021 | 44,47 | 44,62 | 43,83 | 44,19 | -0,47% | 203.334,00 |
| 15.07.2021 | 44,85 | 44,92 | 44,30 | 44,40 | -1,05% | 139.897,00 |
| 14.07.2021 | 44,13 | 45,13 | 44,13 | 44,87 | -0,55% | 237.495,00 |
| 13.07.2021 | 44,55 | 45,12 | 44,55 | 45,12 | 0,96% | 154.665,00 |
| 12.07.2021 | 44,64 | 44,70 | 43,85 | 44,69 | 0,40% | 143.179,00 |