Aalberts N.V. AALB
EURONEXT · Niederlande · Kommerzielle Dienstleistungen
€42,66-0,10 (-0,23 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €42,52 | -0,56 % | €42,84 | €43,10 | €42,48 | 74,56K |
| 2026-09-30 | €42,76 | -1,52 % | €43,78 | €43,86 | €42,76 | 283,53K |
| 2026-09-29 | €43,42 | +2,60 % | €42,52 | €43,60 | €42,52 | 301,45K |
| 2026-09-28 | €42,32 | +0,43 % | €42,24 | €42,96 | €41,98 | 267,68K |
| 2026-09-25 | €42,14 | +1,54 % | €42,04 | €42,46 | €41,98 | 141,47K |
| 2026-09-24 | €41,50 | -1,10 % | €41,64 | €42,28 | €41,50 | 233,62K |
| 2026-09-23 | €41,96 | -1,04 % | €42,30 | €42,44 | €41,80 | 158,33K |
| 2026-09-22 | €42,40 | +2,17 % | €41,60 | €42,60 | €41,60 | 219,70K |
| 2026-09-21 | €41,50 | +2,07 % | €40,86 | €41,74 | €40,86 | 206,05K |
| 2026-09-18 | €40,66 | -0,29 % | €40,90 | €41,02 | €40,12 | 641,27K |
| 2026-09-17 | €40,78 | +0,74 % | €40,48 | €41,28 | €40,42 | 286,36K |
| 2026-09-16 | €40,48 | +0,95 % | €40,46 | €40,66 | €40,14 | 323,95K |
| 2026-09-15 | €40,10 | -0,35 % | €40,16 | €40,46 | €39,88 | 308,05K |
| 2026-09-14 | €40,24 | -3,64 % | €41,42 | €41,42 | €40,08 | 365,43K |
| 2026-09-11 | €41,76 | -0,24 % | €42,10 | €42,18 | €41,56 | 181,70K |
| 2026-09-10 | €41,86 | -2,56 % | €42,74 | €42,84 | €41,74 | 190,82K |
| 2026-09-09 | €42,96 | -1,42 % | €43,34 | €43,48 | €42,54 | 277,08K |
| 2026-09-08 | €43,58 | +1,02 % | €42,96 | €43,68 | €42,70 | 229,26K |
| 2026-09-07 | €43,14 | +1,84 % | €42,34 | €43,30 | €42,30 | 162,71K |
| 2026-09-04 | €42,36 | +0,47 % | €42,24 | €42,74 | €41,96 | 228,81K |
| 2026-09-03 | €42,16 | -0,14 % | €42,40 | €42,74 | €41,76 | 177,15K |
| 2026-09-02 | €42,22 | -1,54 % | €42,50 | €42,62 | €42,00 | 193,63K |
| 2026-09-01 | €42,88 | -2,19 % | €43,78 | €44,08 | €42,58 | 177,08K |
| 2026-08-31 | €43,84 | +0,64 % | €43,50 | €44,14 | €43,48 | 274,58K |
| 2026-08-28 | €43,56 | +0,05 % | €43,70 | €44,16 | €43,50 | 163,23K |
| 2026-08-27 | €43,54 | -0,18 % | €44,02 | €44,02 | €43,42 | 146,15K |
| 2026-08-26 | €43,62 | +1,44 % | €43,04 | €43,76 | €42,94 | 146,73K |
| 2026-08-25 | €43,00 | +1,56 % | €42,30 | €43,20 | €42,28 | 181,20K |
| 2026-08-24 | €42,34 | -1,07 % | €42,78 | €42,80 | €42,16 | 325,75K |
| 2026-08-21 | €42,80 | +1,71 % | €42,28 | €42,98 | €42,20 | 203,98K |
| 2026-08-20 | €42,08 | -1,03 % | €42,88 | €43,14 | €41,94 | 277,72K |
| 2026-08-19 | €42,52 | +0,28 % | €42,40 | €42,76 | €42,28 | 198,07K |
| 2026-08-18 | €42,40 | -2,57 % | €43,20 | €43,46 | €42,32 | 365,12K |
| 2026-08-17 | €43,52 | -0,73 % | €44,00 | €44,20 | €43,52 | 133,95K |
| 2026-08-14 | €43,84 | -1,35 % | €44,56 | €44,56 | €43,62 | 138,53K |
| 2026-08-13 | €44,44 | -0,31 % | €44,74 | €44,80 | €44,44 | 188,10K |
| 2026-08-12 | €44,58 | +0,54 % | €44,54 | €45,00 | €44,40 | 174,51K |
| 2026-08-11 | €44,34 | -0,36 % | €44,24 | €44,74 | €44,12 | 276,57K |
| 2026-08-10 | €44,50 | -1,29 % | €44,88 | €45,06 | €44,32 | 187,13K |
| 2026-08-07 | €45,08 | +0,54 % | €44,72 | €45,22 | €44,56 | 148,83K |
| 2026-08-06 | €44,84 | +0,63 % | €44,50 | €45,08 | €44,50 | 276,32K |
| 2026-08-05 | €44,56 | +0,77 % | €44,64 | €44,66 | €44,30 | 153,70K |
| 2026-08-04 | €44,22 | +1,66 % | €43,80 | €44,22 | €43,58 | 222,69K |
| 2026-08-03 | €43,50 | +2,21 % | €42,98 | €43,50 | €42,74 | 191,67K |
| 2026-07-31 | €42,56 | -0,70 % | €43,00 | €43,44 | €42,42 | 162,29K |
| 2026-07-30 | €42,86 | +2,19 % | €41,68 | €43,12 | €41,66 | 261,00K |
| 2026-07-29 | €41,94 | -0,85 % | €42,10 | €42,34 | €41,46 | 222,11K |
| 2026-07-28 | €42,30 | +3,17 % | €40,32 | €42,30 | €40,06 | 289,62K |
| 2026-07-27 | €41,00 | -1,58 % | €42,40 | €43,00 | €40,90 | 454,21K |
| 2026-07-24 | €41,66 | +0,43 % | €41,40 | €41,68 | €40,96 | 255,15K |
| 2026-07-23 | €41,48 | -0,38 % | €40,54 | €42,32 | €40,24 | 381,37K |
| 2026-07-22 | €41,64 | +2,97 % | €40,10 | €41,64 | €40,10 | 423,22K |
| 2026-07-21 | €40,44 | +2,07 % | €39,74 | €40,44 | €39,56 | 469,92K |
| 2026-07-20 | €39,62 | -1,74 % | €40,32 | €40,70 | €39,46 | 189,99K |
| 2026-07-17 | €40,32 | -1,13 % | €40,16 | €40,70 | €39,82 | 262,44K |
| 2026-07-16 | €40,78 | +0,94 % | €40,36 | €40,78 | €40,04 | 186,89K |
| 2026-07-15 | €40,40 | +1,00 % | €40,32 | €41,46 | €40,22 | 267,36K |
| 2026-07-14 | €40,00 | +1,01 % | €39,26 | €40,30 | €39,26 | 141,46K |
| 2026-07-13 | €39,60 | +0,76 % | €38,74 | €39,60 | €38,62 | 188,81K |
| 2026-07-10 | €39,30 | -0,41 % | €39,76 | €39,80 | €38,90 | 275,01K |
| 2026-07-09 | €39,46 | +1,60 % | €39,24 | €39,88 | €39,24 | 186,54K |
| 2026-07-08 | €38,84 | -1,22 % | €39,00 | €39,38 | €38,46 | 263,68K |
| 2026-07-07 | €39,32 | -2,96 % | €40,40 | €40,60 | €39,16 | 290,39K |
| 2026-07-06 | €40,52 | -0,83 % | €40,86 | €40,86 | €40,16 | 204,52K |
| 2026-07-03 | €40,86 | +5,47 % | €38,74 | €41,16 | €38,74 | 263,20K |
| 2026-07-02 | €38,74 | -0,72 % | €38,76 | €39,34 | €38,48 | 177,72K |
| 2026-07-01 | €39,02 | +0,10 % | €38,88 | €39,50 | €38,54 | 196,31K |
| 2026-06-30 | €38,98 | +1,30 % | €38,62 | €39,12 | €38,56 | 206,77K |
| 2026-06-29 | €38,48 | -1,28 % | €38,92 | €38,92 | €38,16 | 233,70K |
| 2026-06-26 | €38,98 | -1,66 % | €39,34 | €39,34 | €38,50 | 213,17K |
| 2026-06-25 | €39,64 | +1,54 % | €38,70 | €40,00 | €38,66 | 370,01K |
| 2026-06-24 | €39,04 | -1,71 % | €39,90 | €39,90 | €38,78 | 246,15K |
| 2026-06-23 | €39,72 | -3,45 % | €40,64 | €40,64 | €39,44 | 334,76K |
| 2026-06-22 | €41,14 | +2,95 % | €40,42 | €41,18 | €40,14 | 191,80K |
| 2026-06-19 | €39,96 | -1,09 % | €40,08 | €40,68 | €39,96 | 774,36K |
| 2026-06-18 | €40,40 | +1,00 % | €39,98 | €40,56 | €39,52 | 238,93K |
| 2026-06-17 | €40,00 | +1,06 % | €39,66 | €40,02 | €39,50 | 279,87K |
| 2026-06-16 | €39,58 | -2,13 % | €40,50 | €40,52 | €39,58 | 424,32K |
| 2026-06-15 | €40,44 | +0,85 % | €40,96 | €41,26 | €40,26 | 214,17K |
| 2026-06-12 | €40,10 | +3,72 % | €39,60 | €40,12 | €39,46 | 321,28K |
| 2026-06-11 | €38,66 | +1,58 % | €38,40 | €39,66 | €38,40 | 295,27K |
| 2026-06-10 | €38,06 | -0,63 % | €38,40 | €38,80 | €37,88 | 216,77K |
| 2026-06-09 | €38,30 | +1,27 % | €37,94 | €38,88 | €37,72 | 199,89K |
| 2026-06-08 | €37,82 | -0,94 % | €37,60 | €38,14 | €37,40 | 130,52K |
| 2026-06-05 | €38,18 | -0,88 % | €38,32 | €38,66 | €38,02 | 161,61K |
| 2026-06-04 | €38,52 | -0,21 % | €38,68 | €39,00 | €38,16 | 119,47K |
| 2026-06-03 | €38,60 | -1,23 % | €38,82 | €38,90 | €38,50 | 178,33K |
| 2026-06-02 | €39,08 | +2,57 % | €38,18 | €39,08 | €38,18 | 246,34K |
| 2026-06-01 | €38,10 | -2,91 % | €39,00 | €39,06 | €37,78 | 200,86K |
| 2026-05-29 | €39,24 | -0,25 % | €39,34 | €39,70 | €39,04 | 417,15K |