Deutsche Märkte geschlossen

Aalberts N.V. (AALB.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
45,53+0,05 (+0,11%)
Börsenschluss: 05:39PM CET
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202345,3245,8445,0345,5345,53181.896
02. Feb. 202344,5045,7044,5045,4845,48186.376
01. Feb. 202343,3844,3343,3244,0644,06193.437
31. Jan. 202343,1043,2542,7143,2543,25187.889
30. Jan. 202344,2044,2043,2243,2643,26180.046
27. Jan. 202343,7744,4743,6544,4744,47215.705
26. Jan. 202343,5943,7242,9243,6843,68151.402
25. Jan. 202343,1443,3742,7343,2643,26137.210
24. Jan. 202343,1043,3142,8243,2243,2287.507
23. Jan. 202342,7743,0942,5642,9042,90118.765
20. Jan. 202342,3642,5141,9142,3242,32221.732
19. Jan. 202343,0743,2542,1242,1242,12163.081
18. Jan. 202342,8643,9642,8643,7243,72218.104
17. Jan. 202342,5042,9742,4242,8242,82100.858
16. Jan. 202342,5642,8741,9642,7442,7493.359
13. Jan. 202342,3542,8042,1842,5242,52114.965
12. Jan. 202342,4742,5041,4542,2342,23263.217
11. Jan. 202342,3542,6542,1542,1942,19211.846
10. Jan. 202342,2342,6641,7542,3442,34199.153
09. Jan. 202341,1442,7041,1442,4342,43272.604
06. Jan. 202340,5040,9439,9440,7640,76262.501
05. Jan. 202338,5739,5638,5739,3239,32159.106
04. Jan. 202337,7838,8537,5038,7838,78163.217
03. Jan. 202337,1137,8537,0037,3137,31153.264
02. Jan. 202336,6436,8836,3636,8836,8892.716
30. Dez. 202236,8336,9736,2336,2336,2385.392
29. Dez. 202236,5837,1536,3637,0337,0398.006
28. Dez. 202237,0837,1936,6636,6636,66102.119
27. Dez. 202237,3937,4936,9236,9236,9294.323
23. Dez. 202236,6037,4036,5936,9936,99138.221
22. Dez. 202237,4237,4636,2136,4936,49140.586
21. Dez. 202236,9737,4536,7137,4037,40127.662
20. Dez. 202236,7237,0736,4036,7436,74125.585
19. Dez. 202237,0037,4336,9037,0337,03130.019
16. Dez. 202237,8637,9436,3736,8136,81371.760
15. Dez. 202239,0239,4138,3338,3338,33243.362
14. Dez. 202239,3439,5639,0639,4639,46137.877
13. Dez. 202238,8840,0138,4339,5139,51189.242
12. Dez. 202238,6338,8638,2538,6438,64139.502
09. Dez. 202238,4039,3038,2538,7938,79188.452
08. Dez. 202238,1438,3537,7538,1738,17114.281
07. Dez. 202238,5838,7437,8238,1438,14162.157
06. Dez. 202238,9439,1438,3938,6938,69136.186
05. Dez. 202239,3039,4038,8439,0439,04161.621
02. Dez. 202238,5039,5238,5039,2239,22213.743
01. Dez. 202238,3038,7637,9338,6138,61221.500
30. Nov. 202238,0038,2637,4037,6037,60168.089
29. Nov. 202237,7038,1337,5537,8937,89140.739
28. Nov. 202238,8739,1937,7337,7337,73168.153
25. Nov. 202239,0239,3938,7839,2639,2680.899
24. Nov. 202239,0739,7239,0139,0339,03167.243
23. Nov. 202238,3639,2738,0639,0539,05180.803
22. Nov. 202238,0038,3237,5538,3038,3094.227
21. Nov. 202237,8938,1037,5938,0538,05101.363
18. Nov. 202237,7338,4537,2038,1438,14180.348
17. Nov. 202238,1038,7137,3037,5337,53166.740
16. Nov. 202239,1839,2337,5037,8337,83193.969
15. Nov. 202238,7439,3538,1839,2039,20293.626
14. Nov. 202239,3439,4038,4338,6338,63188.848
11. Nov. 202238,3339,6938,0839,2739,27296.403
10. Nov. 202236,2938,0935,8637,9537,95289.257
09. Nov. 202237,3037,4835,9736,4536,45252.028
08. Nov. 202236,2036,9435,7836,7136,71195.080
07. Nov. 202235,2336,2235,0836,2036,20271.879
04. Nov. 202234,4835,6634,4235,2335,23280.151
03. Nov. 202234,5134,6133,6534,1534,15196.930
02. Nov. 202235,8835,9735,1135,1135,11181.213
01. Nov. 202235,5636,2335,4735,7735,77186.973
31. Okt. 202235,8135,8135,0735,1835,18131.985
28. Okt. 202235,5935,8835,1235,7135,71168.877
27. Okt. 202236,0336,4235,5836,2736,27117.219
26. Okt. 202235,9036,6035,7236,2636,26104.285
25. Okt. 202235,3536,0634,9536,0036,00170.952
24. Okt. 202234,7435,5934,2135,1135,11150.731
21. Okt. 202233,6634,1433,2034,1234,12544.127
20. Okt. 202234,0034,5133,4434,2634,26185.567
19. Okt. 202234,7635,0334,0334,2434,24184.162
18. Okt. 202234,5734,9434,1634,5634,56255.336
17. Okt. 202232,7934,1832,3634,0934,09245.316
14. Okt. 202233,5034,0432,8732,8832,88349.768
13. Okt. 202231,7232,7930,5532,7932,79373.702
12. Okt. 202232,5832,5831,6631,8031,80274.525
11. Okt. 202233,2333,6832,2232,6332,63249.123
10. Okt. 202233,2234,4332,8233,4633,46315.138
07. Okt. 202235,1835,4734,0934,2334,23168.174
06. Okt. 202235,7436,0035,3135,4035,40146.365
05. Okt. 202235,6336,0435,3035,3735,37190.777
04. Okt. 202234,9835,8234,8535,8235,82335.419
03. Okt. 202233,1934,5632,5634,4234,42217.948
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...