Deutsche Märkte schließen in 7 Stunden 37 Minuten

Aalberts N.V. (AALB.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
38,38+0,21 (+0,55%)
Ab 09:37AM CET. Markt geöffnet.
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 202238,4038,5838,2538,3838,389.372
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
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...