Deutsche Märkte geschlossen

Aalberts N.V. (AALB.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
33,77+1,15 (+3,53%)
Börsenschluss: 05:39PM CEST
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202232,8533,9532,8133,7733,77209.068
29. Sept. 202233,8633,8632,1232,6232,62208.878
28. Sept. 202233,4534,0432,6433,9033,90295.371
27. Sept. 202234,4834,9233,8733,8833,88241.396
26. Sept. 202233,0734,4032,9433,8833,88268.709
23. Sept. 202235,0035,0333,2633,4533,45323.939
22. Sept. 202234,6235,2734,5535,1135,11255.900
21. Sept. 202234,4935,4134,3235,3935,3991.906
20. Sept. 202235,7035,9134,6334,8434,84158.161
19. Sept. 202235,3235,8134,8935,5035,50143.552
16. Sept. 202234,9435,9434,7935,5135,51520.512
15. Sept. 202235,7736,1635,2735,4735,47136.366
14. Sept. 202236,3736,7235,1835,6835,68193.562
13. Sept. 202237,9738,2436,7936,7936,79164.868
12. Sept. 202237,0838,0937,0337,9337,93184.549
09. Sept. 202235,7636,8435,7236,7336,73130.020
08. Sept. 202235,6235,7934,9035,6435,64166.242
07. Sept. 202234,6435,5934,6435,4735,47108.048
06. Sept. 202234,8735,7434,7135,0735,07142.778
05. Sept. 202235,2435,2434,5434,9534,95149.632
02. Sept. 202235,8236,1835,2836,0936,09131.053
01. Sept. 202236,3536,5735,3335,3335,33197.732
31. Aug. 202237,7137,8436,5636,5636,56161.886
30. Aug. 202237,7438,4837,1737,2437,24191.987
29. Aug. 202236,9437,9336,8337,5537,55172.072
26. Aug. 202238,2438,5837,2837,3737,37145.886
25. Aug. 202238,0038,3137,4138,0238,02149.422
24. Aug. 202237,6437,7436,6737,5937,59134.414
23. Aug. 202236,7437,6936,7437,4237,42129.498
22. Aug. 202238,0038,2336,8536,9636,96159.264
19. Aug. 202239,0139,1738,3538,3838,38145.898
18. Aug. 202239,0839,6238,9339,4639,46115.701
17. Aug. 202240,3640,4839,0839,2039,20106.206
16. Aug. 202240,4340,5539,7440,2940,29125.336
15. Aug. 202240,8340,8340,0740,3140,3163.708
12. Aug. 202240,5340,8940,3940,4740,4799.772
11. Aug. 202241,1741,4040,2740,5940,59118.936
10. Aug. 202238,7840,8538,5740,6940,69171.868
09. Aug. 202240,4040,4038,8238,9838,98132.666
08. Aug. 202240,4940,8240,0840,4540,45108.041
05. Aug. 202240,8641,1939,9540,0940,09142.612
04. Aug. 202240,3741,0040,3540,8140,81125.587
03. Aug. 202240,0440,4339,9440,3440,34102.143
02. Aug. 202240,5040,6740,1340,1540,15129.278
01. Aug. 202241,8741,8740,6440,8240,82184.548
29. Juli 202240,4041,9740,2841,7041,70299.607
28. Juli 202240,2140,8240,0240,4040,40189.990
27. Juli 202238,6440,2838,6439,7539,75327.431
26. Juli 202238,8639,1738,3038,3838,38220.644
25. Juli 202239,5939,6538,8538,8938,89265.359
22. Juli 202240,0040,8639,6539,6539,65343.514
21. Juli 202238,3040,4938,3040,1340,13673.452
20. Juli 202237,3738,1537,1337,8937,89308.286
19. Juli 202235,9937,5135,5537,2337,23248.072
18. Juli 202236,4436,7336,2236,2636,26158.072
15. Juli 202235,1935,9234,9235,8835,88279.104
14. Juli 202235,3636,0734,8635,0735,07194.035
13. Juli 202236,1736,6035,0535,4835,48245.367
12. Juli 202235,5336,3835,0236,2436,24235.960
11. Juli 202236,3636,8935,7636,0536,05213.899
08. Juli 202236,3037,5736,0537,3137,31271.685
07. Juli 202236,0636,7335,9336,4836,48288.056
06. Juli 202235,4036,1935,2735,9635,96264.765
05. Juli 202237,5837,6135,5635,7535,75358.208
04. Juli 202237,3237,6136,8437,1137,11194.240
01. Juli 202236,9038,0236,5537,0437,04359.647
30. Juni 202237,3537,3736,0137,1937,19385.406
29. Juni 202238,3938,5037,2237,9737,97334.801
28. Juni 202239,3639,7638,5439,0439,04354.030
27. Juni 202238,8039,7838,3738,7438,74436.054
24. Juni 202237,2038,4236,7938,3038,30325.941
23. Juni 202238,9539,0036,7836,7836,78423.297
22. Juni 202239,2539,2838,4039,1739,17299.425
21. Juni 202240,4340,7839,7439,9539,95290.006
20. Juni 202241,3341,3339,7740,0540,05187.433
17. Juni 202241,0141,9340,4341,0241,02667.619
16. Juni 202243,1343,1940,7840,8040,80221.016
15. Juni 202242,8443,6342,8443,2743,27283.774
14. Juni 202243,4543,5842,6142,6142,61218.356
13. Juni 202243,4743,8442,8142,9142,91239.307
10. Juni 202246,0046,0044,1944,3144,31175.289
09. Juni 202247,1947,4046,3446,4246,42122.147
08. Juni 202248,1248,2547,1947,5447,54142.089
07. Juni 202247,1647,8947,0647,8947,89128.040
06. Juni 202248,2748,4647,1347,5147,51182.864
03. Juni 202248,6949,0848,0348,0948,09228.996
02. Juni 202247,0348,3047,0348,2148,21199.132
01. Juni 202246,6547,7046,5446,9046,90262.079
31. Mai 202247,1047,4746,2146,2246,22244.188
30. Mai 202246,9747,4746,8747,1747,17130.657
27. Mai 202245,5046,6845,4946,3946,39222.981
26. Mai 202244,2945,3544,0745,1945,19129.502
25. Mai 202244,3844,7543,5444,0844,08124.695
24. Mai 202243,4444,3343,3243,8143,81265.198
23. Mai 202243,9844,3943,2043,9043,90286.204
20. Mai 202245,6745,9944,4044,6544,65235.299
19. Mai 202245,0045,0243,2745,0045,00309.989
18. Mai 202245,6146,0844,7344,8944,89189.326
17. Mai 202244,7745,6244,5745,2845,28162.439
16. Mai 202244,1844,7743,6844,3944,39162.011
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...