Deutsche Märkte schließen in 6 Stunden 4 Minuten

Aalberts N.V. (AALB.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
40,39-0,08 (-0,20%)
Ab 11:09AM CEST. Markt geöffnet.
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 202240,8340,8340,1740,3940,3913.470
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
23. Mai 20220.64 Dividende
20. Mai 202245,6745,9944,4044,6544,01235.299
19. Mai 202245,0045,0243,2745,0044,35309.989
18. Mai 202245,6146,0844,7344,8944,25189.326
17. Mai 202244,7745,6244,5745,2844,63162.439
16. Mai 202244,1844,7743,6844,3943,75162.011
13. Mai 202243,6544,4043,3744,3343,69168.535
12. Mai 202240,9943,3040,6243,2142,59312.871
11. Mai 202242,1642,4141,2842,2441,63327.099
10. Mai 202242,2442,6441,4741,4740,88306.457
09. Mai 202242,6843,1141,4241,6741,07210.402
06. Mai 202244,0044,0242,6043,1442,52253.088
05. Mai 202245,8345,9143,9144,2643,63235.205
04. Mai 202244,9845,0744,1444,5743,93110.145
03. Mai 202245,0645,5344,1444,8144,17233.959
02. Mai 202245,9945,9943,9344,5343,89175.648
29. Apr. 202246,7747,9246,5346,6345,96185.736
28. Apr. 202245,8946,4545,3646,0845,42150.599
27. Apr. 202245,3846,0244,5645,1344,48253.577
26. Apr. 202246,7746,7745,2645,3144,66214.939
25. Apr. 202246,6447,2545,5945,9045,24197.900
22. Apr. 202248,4248,9447,5847,7447,06338.557
21. Apr. 202248,2749,9748,1449,2648,55184.650
20. Apr. 202246,9948,4346,5448,1947,50232.277
19. Apr. 202246,7547,5646,2547,0246,35421.185
14. Apr. 202245,8247,0645,5046,7546,08362.063
13. Apr. 202245,0045,6644,3045,6645,01273.925
12. Apr. 202243,7844,6943,1444,4543,81314.937
11. Apr. 202245,3545,3743,9844,0943,46140.363
08. Apr. 202244,6645,5544,3045,4744,82297.411
07. Apr. 202243,8344,3443,1044,0143,38310.206
06. Apr. 202244,6845,1843,0143,2842,66256.023
05. Apr. 202247,0047,0044,8544,8544,21224.115
04. Apr. 202247,2047,4346,5746,9746,30242.467
01. Apr. 202247,3247,7046,9047,0646,39154.369
31. März 202247,7348,3647,1247,1846,50206.892
30. März 202249,4049,4047,5947,8547,16244.113
29. März 202247,7049,8047,6049,5048,79255.254
28. März 202247,3547,7546,5546,7046,03235.652
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...