Börse:
51,700€
0,74%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
51,700€
Ask:
51,700€
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2021 | 43,91 | 44,51 | 43,79 | 44,51 | 1,37% | 266.436,00 |
| 08.07.2021 | 44,93 | 44,99 | 43,61 | 43,91 | -2,51% | 199.722,00 |
| 07.07.2021 | 45,24 | 45,46 | 44,70 | 45,04 | 0,13% | 176.011,00 |
| 06.07.2021 | 46,10 | 46,10 | 44,87 | 44,98 | -2,62% | 136.349,00 |
| 05.07.2021 | 46,11 | 46,41 | 45,86 | 46,19 | 0,41% | 82.293,00 |
| 02.07.2021 | 45,99 | 46,30 | 45,94 | 46,00 | 0,33% | 92.331,00 |
| 01.07.2021 | 45,60 | 46,01 | 45,39 | 45,85 | 1,17% | 157.479,00 |
| 30.06.2021 | 45,46 | 45,62 | 44,84 | 45,32 | -0,55% | 207.752,00 |
| 29.06.2021 | 44,93 | 45,66 | 44,90 | 45,57 | 1,31% | 266.966,00 |
| 28.06.2021 | 45,43 | 45,67 | 44,95 | 44,98 | -0,99% | 129.250,00 |
| 25.06.2021 | 45,06 | 45,87 | 45,01 | 45,43 | 1,23% | 149.782,00 |
| 24.06.2021 | 44,94 | 44,98 | 44,60 | 44,88 | 0,31% | 190.230,00 |
| 23.06.2021 | 45,06 | 45,28 | 44,64 | 44,74 | -0,31% | 125.832,00 |
| 22.06.2021 | 45,07 | 45,20 | 44,64 | 44,88 | -0,13% | 146.748,00 |
| 21.06.2021 | 44,40 | 44,94 | 43,84 | 44,94 | -0,04% | 248.908,00 |
| 18.06.2021 | 45,24 | 45,32 | 44,30 | 44,96 | -0,79% | 941.464,00 |
| 17.06.2021 | 45,62 | 45,83 | 45,30 | 45,32 | -1,41% | 159.132,00 |
| 16.06.2021 | 45,96 | 46,03 | 45,39 | 45,97 | 0,50% | 168.316,00 |
| 15.06.2021 | 45,99 | 46,19 | 45,60 | 45,74 | -0,28% | 169.986,00 |
| 14.06.2021 | 46,82 | 46,94 | 45,81 | 45,87 | -2,05% | 285.962,00 |
| 11.06.2021 | 46,18 | 47,01 | 46,00 | 46,83 | 1,83% | 223.026,00 |
| 10.06.2021 | 46,18 | 46,22 | 45,43 | 45,99 | -0,02% | 162.774,00 |
| 09.06.2021 | 46,42 | 46,47 | 45,79 | 46,00 | -1,03% | 129.325,00 |
| 08.06.2021 | 46,88 | 46,88 | 46,28 | 46,48 | -0,66% | 130.167,00 |
| 07.06.2021 | 46,79 | 47,13 | 46,71 | 46,79 | -0,02% | 93.377,00 |
| 04.06.2021 | 46,89 | 47,22 | 46,72 | 46,80 | -0,28% | 123.024,00 |
| 03.06.2021 | 47,15 | 47,15 | 46,46 | 46,93 | -0,49% | 66.316,00 |
| 02.06.2021 | 46,93 | 47,16 | 46,35 | 47,16 | 0,23% | 124.718,00 |
| 01.06.2021 | 46,43 | 47,35 | 46,24 | 47,05 | 1,82% | 129.690,00 |
| 31.05.2021 | 46,05 | 46,47 | 46,05 | 46,21 | -0,94% | 78.510,00 |
| 28.05.2021 | 47,05 | 47,10 | 46,51 | 46,65 | -0,53% | 131.685,00 |
| 27.05.2021 | 46,30 | 47,13 | 46,20 | 46,90 | 1,34% | 310.353,00 |
| 26.05.2021 | 46,00 | 46,48 | 45,76 | 46,28 | 0,56% | 139.614,00 |
| 25.05.2021 | 46,36 | 46,46 | 46,02 | 46,02 | -0,39% | 123.966,00 |
| 24.05.2021 | 46,10 | 46,20 | 45,80 | 46,20 | 0,65% | 65.981,00 |
| 21.05.2021 | 44,67 | 45,91 | 44,52 | 45,90 | 2,75% | 240.460,00 |
| 20.05.2021 | 45,18 | 45,18 | 44,36 | 44,67 | -0,38% | 201.537,00 |
| 19.05.2021 | 46,15 | 46,33 | 44,40 | 44,84 | -4,07% | 242.237,00 |
| 18.05.2021 | 46,54 | 46,92 | 46,50 | 46,74 | 1,34% | 165.672,00 |
| 17.05.2021 | 46,51 | 46,64 | 45,92 | 46,12 | -0,41% | 101.674,00 |
| 14.05.2021 | 45,80 | 46,35 | 45,40 | 46,31 | 1,89% | 147.527,00 |
| 13.05.2021 | 44,71 | 45,58 | 44,27 | 45,45 | 0,82% | 173.627,00 |
| 12.05.2021 | 45,25 | 45,50 | 44,85 | 45,08 | -0,51% | 102.235,00 |
| 11.05.2021 | 46,27 | 46,37 | 44,92 | 45,31 | -2,71% | 252.934,00 |
| 10.05.2021 | 46,48 | 47,02 | 46,48 | 46,57 | 0,58% | 161.610,00 |
| 07.05.2021 | 46,28 | 46,47 | 45,80 | 46,30 | 0,76% | 207.834,00 |
| 06.05.2021 | 46,02 | 46,57 | 45,87 | 45,95 | -0,15% | 198.793,00 |
| 05.05.2021 | 45,02 | 46,14 | 44,94 | 46,02 | 3,35% | 161.857,00 |
| 04.05.2021 | 45,25 | 45,62 | 44,43 | 44,53 | -2,11% | 159.333,00 |
| 03.05.2021 | 45,20 | 45,56 | 44,85 | 45,49 | 0,98% | 68.460,00 |
| 30.04.2021 | 45,29 | 45,43 | 44,79 | 45,05 | -0,57% | 169.213,00 |
| 29.04.2021 | 45,69 | 46,03 | 45,23 | 45,31 | -0,70% | 147.735,00 |
| 28.04.2021 | 45,80 | 46,02 | 45,42 | 45,63 | -0,02% | 117.641,00 |
| 27.04.2021 | 46,21 | 46,30 | 45,39 | 45,64 | -1,25% | 197.019,00 |
| 26.04.2021 | 45,49 | 46,22 | 45,24 | 46,22 | 1,65% | 158.738,00 |
| 23.04.2021 | 45,21 | 45,72 | 45,06 | 45,47 | -0,02% | 121.481,00 |
| 22.04.2021 | 45,26 | 45,84 | 45,11 | 45,48 | 1,34% | 149.987,00 |
| 21.04.2021 | 45,30 | 45,46 | 44,51 | 44,88 | -0,20% | 231.388,00 |
| 20.04.2021 | 45,57 | 45,82 | 44,97 | 44,97 | -1,19% | 384.379,00 |
| 19.04.2021 | 45,62 | 45,78 | 45,42 | 45,51 | -0,37% | 298.730,00 |
| 16.04.2021 | 44,39 | 45,68 | 44,39 | 45,68 | 2,81% | 425.018,00 |
| 15.04.2021 | 43,90 | 44,58 | 43,90 | 44,43 | 1,28% | 202.375,00 |
| 14.04.2021 | 43,79 | 44,03 | 43,50 | 43,87 | 0,11% | 86.114,00 |
| 13.04.2021 | 43,59 | 44,25 | 43,47 | 43,82 | 0,78% | 180.136,00 |
| 12.04.2021 | 44,09 | 44,27 | 43,47 | 43,48 | -1,83% | 164.434,00 |
| 09.04.2021 | 43,94 | 44,29 | 43,68 | 44,29 | 1,05% | 486.069,00 |
| 08.04.2021 | 44,08 | 44,31 | 43,62 | 43,83 | 0,09% | 160.951,00 |
| 07.04.2021 | 43,98 | 44,28 | 43,53 | 43,79 | -0,57% | 149.260,00 |
| 06.04.2021 | 44,39 | 44,65 | 44,04 | 44,04 | 0,55% | 153.884,00 |
| 01.04.2021 | 43,21 | 43,97 | 43,14 | 43,80 | 1,39% | 171.425,00 |
| 31.03.2021 | 42,84 | 43,70 | 42,84 | 43,20 | 0,84% | 234.844,00 |
| 30.03.2021 | 42,11 | 42,97 | 42,09 | 42,84 | 2,15% | 145.370,00 |
| 29.03.2021 | 42,24 | 42,40 | 41,94 | 41,94 | -0,26% | 105.229,00 |
| 26.03.2021 | 41,90 | 42,25 | 41,66 | 42,05 | 1,42% | 167.334,00 |
| 25.03.2021 | 41,88 | 42,14 | 40,79 | 41,46 | -1,59% | 231.915,00 |
| 24.03.2021 | 41,27 | 42,20 | 41,12 | 42,13 | 1,18% | 202.641,00 |
| 23.03.2021 | 41,50 | 42,01 | 41,11 | 41,64 | -0,29% | 258.558,00 |
| 22.03.2021 | 42,06 | 42,36 | 41,33 | 41,76 | -0,97% | 263.530,00 |
| 19.03.2021 | 41,62 | 42,17 | 40,83 | 42,17 | -0,05% | 540.825,00 |
| 18.03.2021 | 41,59 | 42,46 | 41,59 | 42,19 | 2,13% | 302.673,00 |
| 17.03.2021 | 41,32 | 41,65 | 41,11 | 41,31 | -0,02% | 234.587,00 |
| 16.03.2021 | 41,31 | 41,54 | 41,03 | 41,32 | 0,51% | 166.982,00 |
| 15.03.2021 | 41,72 | 42,18 | 41,03 | 41,11 | -1,23% | 199.010,00 |
| 12.03.2021 | 41,47 | 41,70 | 41,04 | 41,62 | 0,46% | 199.732,00 |