Deutsche Märkte öffnen in 4 Stunden 31 Minuten

Aalberts N.V. (AALB.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
52,12+0,38 (+0,73%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Aug. 202151,7652,2851,2652,1252,12107.052
02. Aug. 202151,5252,2251,5251,7451,74122.736
30. Juli 202150,9051,3250,3651,3251,32175.825
29. Juli 202150,8451,3450,7651,3451,34161.929
28. Juli 202151,8251,8250,3650,6250,62230.089
27. Juli 202151,9252,1451,5851,8651,86167.133
26. Juli 202151,4051,9851,0051,9851,98213.074
23. Juli 202147,9451,8447,8051,4651,46413.026
22. Juli 202147,0047,8246,5447,4647,46569.696
21. Juli 202144,4145,3044,4145,2945,29166.499
20. Juli 202143,5144,4543,3844,2244,22126.197
19. Juli 202143,8043,9042,8443,3443,34183.723
16. Juli 202144,4744,6243,8344,1944,19203.334
15. Juli 202144,8544,9244,3044,4044,40139.897
14. Juli 202144,1345,1344,1344,8744,87237.495
13. Juli 202144,5545,1244,5545,1245,12154.665
12. Juli 202144,6444,7043,8544,6944,69143.179
09. Juli 202143,9144,5143,7944,5144,51266.436
08. Juli 202144,9344,9943,6143,9143,91199.722
07. Juli 202145,2445,4644,7045,0445,04176.011
06. Juli 202146,1046,1044,8744,9844,98136.349
05. Juli 202146,1146,4145,8646,1946,1982.293
02. Juli 202145,9946,3045,9446,0046,0092.331
01. Juli 202145,6046,0145,3945,8545,85157.479
30. Juni 202145,4645,6244,8445,3245,32207.752
29. Juni 202144,9345,6644,9045,5745,57266.966
28. Juni 202145,4345,6744,9544,9844,98129.250
25. Juni 202145,0645,8745,0145,4345,43149.782
24. Juni 202144,9444,9844,6044,8844,88190.230
23. Juni 202145,0645,2844,6444,7444,74125.832
22. Juni 202145,0745,2044,6444,8844,88146.748
21. Juni 202144,4044,9443,8444,9444,94248.908
18. Juni 202145,2445,3244,3044,9644,96941.464
17. Juni 202145,6245,8345,3045,3245,32159.132
16. Juni 202145,9646,0345,3945,9745,97168.316
15. Juni 202145,9946,1945,6045,7445,74169.986
14. Juni 202146,8246,9445,8145,8745,87285.962
11. Juni 202146,1847,0146,0046,8346,83223.026
10. Juni 202146,1846,2245,4345,9945,99162.774
09. Juni 202146,4246,4745,7946,0046,00129.325
08. Juni 202146,8846,8846,2846,4846,48130.167
07. Juni 202146,7947,1346,7146,7946,7993.377
04. Juni 202146,8947,2246,7246,8046,80123.024
03. Juni 202147,1547,1546,4646,9346,9366.316
02. Juni 202146,9347,1646,3547,1647,16124.718
01. Juni 202146,4347,3546,2447,0547,05129.690
31. Mai 202146,0546,4746,0546,2146,2178.510
31. Mai 20210.6 Dividende
28. Mai 202147,0547,1046,5146,6546,05131.685
27. Mai 202146,3047,1346,2046,9046,30310.353
26. Mai 202146,0046,4845,7646,2845,68139.614
25. Mai 202146,3646,4646,0246,0245,43123.966
24. Mai 202146,1046,2045,8046,2045,6165.981
21. Mai 202144,6745,9144,5245,9045,31240.460
20. Mai 202145,1845,1844,3644,6744,10201.537
19. Mai 202146,1546,3344,4044,8444,26242.237
18. Mai 202146,5446,9246,5046,7446,14165.672
17. Mai 202146,5146,6445,9246,1245,53101.674
14. Mai 202145,8046,3545,4046,3145,71147.527
13. Mai 202144,7145,5844,2745,4544,87173.627
12. Mai 202145,2545,5044,8545,0844,50102.235
11. Mai 202146,2746,3744,9245,3144,73252.934
10. Mai 202146,4847,0246,4846,5745,97161.610
07. Mai 202146,2846,4745,8046,3045,70207.834
06. Mai 202146,0246,5745,8745,9545,36198.793
05. Mai 202145,0246,1444,9446,0245,43161.857
04. Mai 202145,2545,6244,4344,5343,96159.333
03. Mai 202145,2045,5644,8545,4944,9068.460
30. Apr. 202145,2945,4344,7945,0544,47169.213
29. Apr. 202145,6946,0345,2345,3144,73147.735
28. Apr. 202145,8046,0245,4245,6345,04117.641
27. Apr. 202146,2146,3045,3945,6445,05197.019
26. Apr. 202145,4946,2245,2446,2245,63158.738
23. Apr. 202145,2145,7245,0645,4744,89121.481
22. Apr. 202145,2645,8445,1145,4844,90149.987
21. Apr. 202145,3045,4644,5144,8844,30231.388
20. Apr. 202145,5745,8244,9744,9744,39384.379
19. Apr. 202145,6245,7845,4245,5144,92298.730
16. Apr. 202144,3945,6844,3945,6845,09425.018
15. Apr. 202143,9044,5843,9044,4343,86202.375
14. Apr. 202143,7944,0343,5043,8743,3186.114
13. Apr. 202143,5944,2543,4743,8243,26180.136
12. Apr. 202144,0944,2743,4743,4842,92164.434
09. Apr. 202143,9444,2943,6844,2943,72486.069
08. Apr. 202144,0844,3143,6243,8343,27160.951
07. Apr. 202143,9844,2843,5343,7943,23149.260
06. Apr. 202144,3944,6544,0444,0443,47153.884
01. Apr. 202143,2143,9743,1443,8043,24171.425
31. März 202142,8443,7042,8443,2042,64234.844
30. März 202142,1142,9742,0942,8442,29145.370
29. März 202142,2442,4041,9441,9441,40105.229
26. März 202141,9042,2541,6642,0541,51167.334
25. März 202141,8842,1440,7941,4640,93231.915
24. März 202141,2742,2041,1242,1341,59202.641
23. März 202141,5042,0141,1141,6441,10258.558
22. März 202142,0642,3641,3341,7641,22263.530
19. März 202141,6242,1740,8342,1741,63540.825
18. März 202141,5942,4641,5942,1941,65302.673
17. März 202141,3241,6541,1141,3140,78234.587
16. März 202141,3141,5441,0341,3240,79166.982
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...