43,800€
-1,57%
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 | 44,45 | 44,59 | 43,31 | 43,80 | -2,28% | - |
24.04.2024 | 44,90 | 44,92 | 44,36 | 44,82 | -0,18% | - |
23.04.2024 | 43,81 | 44,99 | 43,52 | 44,90 | 2,56% | - |
22.04.2024 | 43,23 | 44,32 | 43,22 | 43,78 | 2,60% | - |
19.04.2024 | 43,12 | 43,74 | 42,54 | 42,67 | -1,80% | - |
18.04.2024 | 44,00 | 44,31 | 43,35 | 43,45 | -0,59% | - |
17.04.2024 | 43,95 | 44,12 | 43,24 | 43,71 | -1,02% | - |
16.04.2024 | 44,13 | 44,42 | 43,64 | 44,16 | -0,32% | - |
15.04.2024 | 44,90 | 45,13 | 44,28 | 44,30 | -0,38% | - |
12.04.2024 | 45,58 | 45,72 | 44,28 | 44,47 | -1,53% | - |
11.04.2024 | 45,83 | 46,19 | 44,75 | 45,16 | -1,33% | - |
10.04.2024 | 46,27 | 46,53 | 45,15 | 45,77 | -0,35% | - |
09.04.2024 | 46,14 | 46,39 | 45,79 | 45,93 | -0,95% | - |
08.04.2024 | 45,81 | 46,49 | 45,67 | 46,37 | 1,22% | - |
05.04.2024 | 45,49 | 46,12 | 44,98 | 45,81 | 1,57% | - |
04.04.2024 | 45,67 | 46,47 | 45,04 | 45,10 | -1,25% | - |
03.04.2024 | 45,37 | 46,13 | 44,57 | 45,67 | -0,17% | - |
02.04.2024 | 44,79 | 45,87 | 44,73 | 45,75 | 2,06% | 600,00 |
28.03.2024 | 44,57 | 44,99 | 44,43 | 44,83 | 0,55% | - |
27.03.2024 | 44,50 | 44,76 | 43,99 | 44,58 | 0,34% | - |
26.03.2024 | 44,40 | 44,88 | 44,10 | 44,43 | 0,34% | - |
25.03.2024 | 44,82 | 44,99 | 44,15 | 44,28 | -2,07% | - |
22.03.2024 | 44,80 | 45,34 | 44,71 | 45,22 | 1,15% | - |
21.03.2024 | 44,65 | 45,16 | 44,25 | 44,70 | 0,43% | - |
20.03.2024 | 44,01 | 44,53 | 43,86 | 44,51 | 1,00% | - |
19.03.2024 | 44,08 | 44,26 | 43,59 | 44,07 | -0,16% | - |
18.03.2024 | 44,09 | 44,69 | 43,88 | 44,14 | -0,05% | - |
15.03.2024 | 43,53 | 44,18 | 43,16 | 44,16 | 0,45% | - |
14.03.2024 | 43,85 | 44,30 | 43,43 | 43,96 | 0,18% | - |
13.03.2024 | 43,88 | 43,95 | 43,36 | 43,88 | 1,62% | - |
12.03.2024 | 42,88 | 43,35 | 42,61 | 43,18 | 0,99% | - |
11.03.2024 | 42,11 | 42,77 | 41,78 | 42,76 | 1,97% | - |
08.03.2024 | 42,15 | 42,56 | 41,79 | 41,93 | -0,97% | - |
07.03.2024 | 42,11 | 42,42 | 41,57 | 42,34 | 0,22% | - |
06.03.2024 | 41,59 | 42,47 | 41,44 | 42,25 | 1,92% | - |
05.03.2024 | 42,29 | 42,42 | 41,32 | 41,45 | -2,34% | - |
04.03.2024 | 41,80 | 42,53 | 41,78 | 42,45 | 1,23% | - |
01.03.2024 | 41,90 | 41,93 | 41,37 | 41,93 | 0,31% | - |
29.02.2024 | 41,26 | 41,86 | 41,20 | 41,80 | 1,36% | - |
28.02.2024 | 40,83 | 41,31 | 40,71 | 41,24 | 1,30% | - |
27.02.2024 | 40,78 | 41,65 | 40,63 | 40,71 | -0,29% | 400,00 |
26.02.2024 | 39,86 | 41,02 | 39,85 | 40,83 | 2,60% | - |
23.02.2024 | 39,56 | 40,03 | 39,14 | 39,80 | -2,08% | - |
22.02.2024 | 37,17 | 41,26 | 37,13 | 40,64 | 10,00% | - |
21.02.2024 | 36,93 | 37,11 | 36,62 | 36,95 | 0,16% | - |
20.02.2024 | 37,16 | 37,27 | 36,56 | 36,89 | -0,89% | - |
19.02.2024 | 37,13 | 37,55 | 36,83 | 37,22 | 0,24% | - |
16.02.2024 | 36,95 | 37,54 | 36,95 | 37,13 | 0,57% | - |
15.02.2024 | 36,23 | 37,14 | 36,22 | 36,92 | 2,47% | - |
14.02.2024 | 35,57 | 36,24 | 35,54 | 36,03 | 1,56% | - |
13.02.2024 | 36,15 | 36,17 | 35,25 | 35,47 | -1,98% | - |
12.02.2024 | 36,10 | 36,59 | 36,00 | 36,19 | 0,21% | - |
09.02.2024 | 36,03 | 36,35 | 35,87 | 36,11 | 0,19% | - |
08.02.2024 | 36,05 | 36,23 | 35,71 | 36,04 | 0,45% | - |
07.02.2024 | 36,30 | 36,70 | 35,79 | 35,88 | -1,28% | - |
06.02.2024 | 35,75 | 36,35 | 35,59 | 36,35 | 1,32% | - |
05.02.2024 | 36,44 | 36,71 | 35,46 | 35,87 | -1,71% | - |
02.02.2024 | 37,08 | 37,23 | 36,37 | 36,50 | -1,11% | - |
01.02.2024 | 36,79 | 37,23 | 36,65 | 36,91 | 0,08% | - |
31.01.2024 | 37,38 | 37,57 | 36,83 | 36,88 | -1,57% | - |
30.01.2024 | 37,57 | 37,88 | 37,14 | 37,47 | -0,37% | - |
29.01.2024 | 37,53 | 37,63 | 36,86 | 37,61 | -0,40% | - |
26.01.2024 | 37,28 | 37,81 | 36,96 | 37,76 | 0,03% | - |
25.01.2024 | 37,23 | 37,75 | 36,76 | 37,75 | 1,45% | - |
24.01.2024 | 37,03 | 37,51 | 36,92 | 37,21 | 1,00% | - |
23.01.2024 | 36,74 | 37,11 | 36,64 | 36,84 | 0,57% | - |
22.01.2024 | 36,44 | 37,03 | 36,42 | 36,63 | 0,62% | - |
19.01.2024 | 36,83 | 36,99 | 36,04 | 36,40 | -1,65% | - |
18.01.2024 | 35,94 | 37,02 | 35,58 | 37,01 | 3,21% | - |
17.01.2024 | 35,42 | 35,90 | 35,31 | 35,86 | -0,03% | - |
16.01.2024 | 36,37 | 36,46 | 35,80 | 35,87 | -2,70% | - |
15.01.2024 | 37,55 | 37,67 | 36,51 | 36,87 | -1,88% | - |
12.01.2024 | 38,12 | 38,26 | 37,14 | 37,57 | -0,91% | - |
11.01.2024 | 37,56 | 38,01 | 37,53 | 37,92 | 1,43% | - |
10.01.2024 | 37,24 | 37,54 | 37,03 | 37,38 | 0,03% | - |
09.01.2024 | 37,29 | 37,49 | 36,88 | 37,37 | 0,12% | - |
08.01.2024 | 36,56 | 37,35 | 36,22 | 37,33 | 1,91% | - |
05.01.2024 | 37,93 | 37,93 | 35,89 | 36,63 | -3,38% | - |
04.01.2024 | 37,67 | 38,09 | 37,44 | 37,91 | 0,69% | - |
03.01.2024 | 39,08 | 39,14 | 37,42 | 37,65 | -3,63% | - |
02.01.2024 | 39,36 | 39,73 | 38,67 | 39,07 | -0,84% | - |
29.12.2023 | 39,41 | 39,52 | 39,33 | 39,40 | 0,15% | - |
28.12.2023 | 39,82 | 39,82 | 39,23 | 39,34 | -0,58% | - |
27.12.2023 | 39,84 | 39,84 | 39,42 | 39,57 | 0,06% | - |
22.12.2023 | 39,23 | 39,65 | 39,08 | 39,54 | 0,28% | - |
21.12.2023 | 39,41 | 39,49 | 39,07 | 39,43 | 0,75% | - |
20.12.2023 | 39,82 | 39,82 | 39,11 | 39,14 | -1,68% | - |
19.12.2023 | 39,39 | 39,84 | 39,30 | 39,81 | 1,18% | - |
18.12.2023 | 39,94 | 39,97 | 39,08 | 39,34 | -1,42% | - |
15.12.2023 | 39,57 | 40,32 | 39,56 | 39,91 | 1,37% | - |
14.12.2023 | 38,17 | 39,54 | 37,92 | 39,37 | 3,95% | - |
13.12.2023 | 37,61 | 38,07 | 37,50 | 37,87 | 0,44% | - |
12.12.2023 | 38,23 | 38,42 | 37,42 | 37,71 | 0,19% | - |
11.12.2023 | 37,31 | 37,76 | 37,16 | 37,64 | 0,70% | - |
08.12.2023 | 36,98 | 37,72 | 36,62 | 37,38 | 1,10% | - |
07.12.2023 | 36,86 | 37,21 | 36,59 | 36,97 | 0,45% | - |
06.12.2023 | 36,53 | 37,13 | 36,29 | 36,81 | 1,73% | - |
05.12.2023 | 35,79 | 36,48 | 35,69 | 36,18 | 0,64% | - |
04.12.2023 | 36,53 | 36,80 | 35,81 | 35,95 | -1,36% | - |
01.12.2023 | 36,60 | 36,65 | 35,96 | 36,45 | -0,68% | - |