45,730€
2,76%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 44,80 | 45,72 | 44,68 | 45,24 | 1,66% | 70.346,00 |
02.05.2024 | 44,80 | 44,88 | 44,38 | 44,50 | -0,93% | 92.795,00 |
30.04.2024 | 45,00 | 45,20 | 44,76 | 44,92 | -0,18% | 133.437,00 |
29.04.2024 | 44,66 | 45,12 | 44,60 | 45,00 | 1,12% | 86.964,00 |
26.04.2024 | 44,12 | 44,70 | 44,12 | 44,50 | 1,69% | 75.185,00 |
25.04.2024 | 44,24 | 44,30 | 43,46 | 43,76 | -1,31% | 110.061,00 |
24.04.2024 | 44,74 | 44,94 | 44,34 | 44,34 | -0,23% | 108.627,00 |
23.04.2024 | 43,84 | 44,60 | 43,52 | 44,44 | 1,88% | 89.929,00 |
22.04.2024 | 43,58 | 43,86 | 43,50 | 43,62 | 0,97% | 63.753,00 |
19.04.2024 | 43,38 | 43,48 | 42,88 | 43,20 | -1,82% | 222.515,00 |
18.04.2024 | 44,06 | 44,06 | 43,56 | 44,00 | 0,59% | 82.457,00 |
17.04.2024 | 43,52 | 43,98 | 43,44 | 43,74 | -0,64% | 146.648,00 |
16.04.2024 | 43,82 | 44,44 | 43,58 | 44,02 | -1,43% | 104.612,00 |
15.04.2024 | 44,70 | 44,94 | 44,42 | 44,66 | 0,04% | 95.914,00 |
12.04.2024 | 45,60 | 45,80 | 44,46 | 44,64 | -0,98% | 117.854,00 |
11.04.2024 | 45,66 | 46,20 | 44,98 | 45,08 | -1,57% | 121.254,00 |
10.04.2024 | 46,20 | 46,52 | 45,16 | 45,80 | 0,00% | 137.112,00 |
09.04.2024 | 46,00 | 46,40 | 45,80 | 45,80 | -0,43% | 89.939,00 |
08.04.2024 | 45,76 | 46,28 | 45,70 | 46,00 | 0,52% | 115.182,00 |
05.04.2024 | 45,38 | 45,78 | 44,96 | 45,76 | -0,78% | 172.251,00 |
04.04.2024 | 45,74 | 46,12 | 45,74 | 46,12 | 0,92% | 149.407,00 |
03.04.2024 | 45,02 | 45,78 | 44,60 | 45,70 | 1,06% | 144.441,00 |
02.04.2024 | 44,62 | 45,74 | 44,62 | 45,22 | 1,41% | 166.221,00 |
28.03.2024 | 44,62 | 44,84 | 44,46 | 44,59 | 0,34% | 130.398,00 |
27.03.2024 | 44,45 | 44,74 | 44,30 | 44,44 | -0,16% | 94.963,00 |
26.03.2024 | 44,30 | 44,67 | 44,20 | 44,51 | 0,41% | 98.102,00 |
25.03.2024 | 44,76 | 44,96 | 44,14 | 44,33 | -1,03% | 74.763,00 |
22.03.2024 | 45,10 | 45,37 | 44,70 | 44,79 | -0,82% | 130.791,00 |
21.03.2024 | 44,73 | 45,16 | 44,27 | 45,16 | 2,33% | 186.860,00 |
20.03.2024 | 44,05 | 44,20 | 43,88 | 44,13 | -0,09% | 123.947,00 |
19.03.2024 | 43,95 | 44,25 | 43,62 | 44,17 | -0,02% | 129.883,00 |
18.03.2024 | 44,55 | 44,69 | 44,10 | 44,18 | 1,49% | 123.937,00 |
15.03.2024 | 43,60 | 44,18 | 43,17 | 43,53 | -0,23% | 231.720,00 |
14.03.2024 | 44,03 | 44,29 | 43,62 | 43,63 | -0,57% | 182.700,00 |
13.03.2024 | 43,92 | 44,01 | 43,36 | 43,88 | 1,34% | 179.659,00 |
12.03.2024 | 42,94 | 43,32 | 42,64 | 43,30 | 1,43% | 139.321,00 |
11.03.2024 | 42,06 | 42,69 | 41,70 | 42,69 | 0,45% | 120.231,00 |
08.03.2024 | 41,78 | 42,55 | 41,78 | 42,50 | 1,50% | 144.035,00 |
07.03.2024 | 41,92 | 42,18 | 41,56 | 41,87 | -0,78% | 121.095,00 |
06.03.2024 | 41,67 | 42,20 | 41,50 | 42,20 | 1,54% | 97.181,00 |
05.03.2024 | 42,26 | 42,43 | 41,39 | 41,56 | -2,05% | 134.208,00 |
04.03.2024 | 41,99 | 42,43 | 41,82 | 42,43 | 1,43% | 224.884,00 |
01.03.2024 | 41,80 | 41,94 | 41,33 | 41,83 | 0,80% | 179.009,00 |
29.02.2024 | 41,35 | 41,84 | 41,28 | 41,50 | 0,56% | 292.721,00 |
28.02.2024 | 40,92 | 41,30 | 40,70 | 41,27 | 0,71% | 131.030,00 |
27.02.2024 | 41,61 | 41,67 | 40,83 | 40,98 | 0,34% | 182.059,00 |
26.02.2024 | 40,14 | 41,02 | 39,96 | 40,84 | 1,59% | 203.922,00 |
23.02.2024 | 39,38 | 40,20 | 39,12 | 40,20 | 1,80% | 223.491,00 |
22.02.2024 | 39,13 | 41,28 | 39,13 | 39,49 | 7,25% | 620.488,00 |
21.02.2024 | 36,96 | 37,13 | 36,60 | 36,82 | -0,08% | 143.154,00 |
20.02.2024 | 37,03 | 37,13 | 36,58 | 36,85 | -0,99% | 116.678,00 |
19.02.2024 | 37,15 | 37,35 | 36,81 | 37,22 | -0,08% | 94.879,00 |
16.02.2024 | 37,09 | 37,53 | 36,97 | 37,25 | 1,28% | 164.119,00 |
15.02.2024 | 36,57 | 37,13 | 36,57 | 36,78 | 1,52% | 142.220,00 |
14.02.2024 | 35,71 | 36,23 | 35,71 | 36,23 | 1,74% | 133.137,00 |
13.02.2024 | 36,15 | 36,16 | 35,24 | 35,61 | -1,82% | 122.802,00 |
12.02.2024 | 36,11 | 36,55 | 36,08 | 36,27 | 0,75% | 96.388,00 |
09.02.2024 | 36,14 | 36,35 | 35,86 | 36,00 | -0,19% | 106.273,00 |
08.02.2024 | 35,84 | 36,22 | 35,71 | 36,07 | 0,75% | 134.855,00 |
07.02.2024 | 36,33 | 36,69 | 35,80 | 35,80 | -1,35% | 126.798,00 |
06.02.2024 | 35,88 | 36,29 | 35,59 | 36,29 | 1,45% | 166.735,00 |
05.02.2024 | 36,40 | 36,70 | 35,51 | 35,77 | -1,73% | 192.389,00 |
02.02.2024 | 37,04 | 37,21 | 36,40 | 36,40 | -0,90% | 179.430,00 |
01.02.2024 | 36,80 | 37,10 | 36,72 | 36,73 | -0,68% | 166.764,00 |
31.01.2024 | 37,27 | 37,55 | 36,94 | 36,98 | -1,28% | 165.073,00 |
30.01.2024 | 37,22 | 37,89 | 37,00 | 37,46 | 0,03% | 209.624,00 |
29.01.2024 | 37,26 | 37,45 | 36,87 | 37,45 | 0,08% | 98.207,00 |
26.01.2024 | 37,27 | 37,81 | 36,95 | 37,42 | 0,38% | 144.439,00 |
25.01.2024 | 37,22 | 37,40 | 36,76 | 37,28 | 0,03% | 135.641,00 |
24.01.2024 | 37,34 | 37,50 | 36,94 | 37,27 | 1,50% | 140.880,00 |
23.01.2024 | 36,76 | 37,10 | 36,65 | 36,72 | 0,16% | 95.343,00 |
22.01.2024 | 36,53 | 37,09 | 36,47 | 36,66 | 1,30% | 115.231,00 |
19.01.2024 | 36,76 | 36,82 | 36,05 | 36,19 | -0,98% | 455.372,00 |
18.01.2024 | 35,91 | 36,71 | 35,58 | 36,55 | 1,95% | 162.641,00 |
17.01.2024 | 35,46 | 35,90 | 35,29 | 35,85 | -0,28% | 134.821,00 |
16.01.2024 | 36,12 | 36,36 | 35,84 | 35,95 | -1,59% | 173.871,00 |
15.01.2024 | 37,30 | 37,46 | 36,53 | 36,53 | -2,64% | 161.495,00 |
12.01.2024 | 37,98 | 38,26 | 37,32 | 37,52 | -0,37% | 192.625,00 |
11.01.2024 | 37,60 | 37,92 | 37,53 | 37,66 | 1,02% | 291.053,00 |
10.01.2024 | 37,22 | 37,53 | 37,04 | 37,28 | -0,24% | 95.513,00 |
09.01.2024 | 37,30 | 37,49 | 36,92 | 37,37 | 0,54% | 142.969,00 |
08.01.2024 | 36,56 | 37,20 | 36,22 | 37,17 | 1,34% | 122.730,00 |
05.01.2024 | 36,49 | 36,84 | 35,90 | 36,68 | -3,60% | 266.479,00 |
04.01.2024 | 37,60 | 38,08 | 37,45 | 38,05 | 1,12% | 101.691,00 |
03.01.2024 | 38,99 | 38,99 | 37,42 | 37,63 | -3,91% | 164.866,00 |
02.01.2024 | 39,39 | 39,72 | 38,82 | 39,16 | -0,25% | 96.195,00 |
29.12.2023 | 39,33 | 39,52 | 39,21 | 39,26 | -0,15% | 81.798,00 |
28.12.2023 | 39,61 | 39,70 | 39,22 | 39,32 | -0,48% | 82.263,00 |
27.12.2023 | 39,54 | 39,80 | 39,43 | 39,51 | -0,05% | 108.055,00 |
22.12.2023 | 39,10 | 39,65 | 39,09 | 39,53 | 0,59% | 125.717,00 |
21.12.2023 | 39,16 | 39,39 | 39,06 | 39,30 | -0,83% | 149.826,00 |
20.12.2023 | 39,64 | 39,73 | 39,22 | 39,63 | -0,30% | 113.134,00 |
19.12.2023 | 39,25 | 39,75 | 39,25 | 39,75 | 1,43% | 130.439,00 |
18.12.2023 | 39,70 | 39,95 | 39,09 | 39,19 | -2,15% | 160.349,00 |
15.12.2023 | 40,03 | 40,33 | 39,74 | 40,05 | 0,65% | 358.460,00 |
14.12.2023 | 38,31 | 39,79 | 38,31 | 39,79 | 5,94% | 425.812,00 |
13.12.2023 | 37,57 | 38,05 | 37,50 | 37,56 | -0,21% | 208.717,00 |
12.12.2023 | 38,43 | 38,44 | 37,42 | 37,64 | 0,11% | 258.954,00 |
11.12.2023 | 37,32 | 37,76 | 37,16 | 37,60 | 0,75% | 172.404,00 |
08.12.2023 | 36,88 | 37,71 | 36,64 | 37,32 | 1,08% | 229.047,00 |