Deutsche Märkte geschlossen

Aalberts N.V. (AALB.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
41,83+0,33 (+0,80%)
Börsenschluss: 05:35PM CET
Zeitraum:
03. März 2023 - 03. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202441,8041,9441,3741,8341,83179.009
29. Feb. 202441,3541,8441,2841,5041,50292.721
28. Feb. 202440,9241,3040,7041,2741,27131.030
27. Feb. 202441,6141,6740,8340,9840,98182.059
26. Feb. 202440,1441,0239,9640,8440,84203.922
23. Feb. 202439,3840,2039,1240,2040,20223.491
22. Feb. 202439,1341,2839,1339,4939,49620.488
21. Feb. 202436,9637,1336,6036,8236,82143.154
20. Feb. 202437,0337,1336,5836,8536,85116.678
19. Feb. 202437,1537,3536,8137,2237,2294.879
16. Feb. 202437,0937,5336,9737,2537,25164.119
15. Feb. 202436,5737,1336,5736,7836,78142.220
14. Feb. 202435,7136,2335,7136,2336,23133.137
13. Feb. 202436,1536,1635,2435,6135,61122.802
12. Feb. 202436,1136,5536,0836,2736,2796.388
09. Feb. 202436,1436,3535,8636,0036,00106.273
08. Feb. 202435,8436,2235,7136,0736,07134.855
07. Feb. 202436,3336,6935,8035,8035,80126.798
06. Feb. 202435,8836,2935,5936,2936,29166.735
05. Feb. 202436,4036,7035,5135,7735,77192.389
02. Feb. 202437,0437,2136,4036,4036,40179.430
01. Feb. 202436,8037,1036,7236,7336,73166.764
31. Jan. 202437,2737,5536,9436,9836,98165.073
30. Jan. 202437,2237,8937,0037,4637,46209.624
29. Jan. 202437,2637,4536,8737,4537,4598.207
26. Jan. 202437,2737,8136,9537,4237,42144.439
25. Jan. 202437,2237,4036,7637,2837,28135.641
24. Jan. 202437,3437,5036,9437,2737,27140.880
23. Jan. 202436,7637,1036,6536,7236,7295.343
22. Jan. 202436,5337,0936,4736,6636,66115.231
19. Jan. 202436,7636,8236,0536,1936,19455.372
18. Jan. 202435,9136,7135,5836,5536,55162.641
17. Jan. 202435,4635,9035,2935,8535,85134.821
16. Jan. 202436,1236,3635,8435,9535,95173.871
15. Jan. 202437,2637,2636,5336,5336,53161.495
12. Jan. 202437,9838,2637,3237,5237,52192.625
11. Jan. 202437,6037,9237,5337,6637,66291.053
10. Jan. 202437,2237,5337,0437,2837,2894.806
09. Jan. 202437,3037,4936,9237,3737,37142.969
08. Jan. 202436,5637,2036,2237,1737,17122.730
05. Jan. 202436,4936,8435,9036,6836,68266.479
04. Jan. 202437,6038,0837,4538,0538,05101.691
03. Jan. 202438,9938,9937,4237,6337,63164.866
02. Jan. 202439,3939,7238,8239,1639,1696.195
29. Dez. 202339,3339,5239,2139,2639,2681.798
28. Dez. 202339,6139,7039,2239,3239,3282.263
27. Dez. 202339,5439,8039,4339,5139,51108.055
22. Dez. 202339,1039,6539,0939,5339,53125.717
21. Dez. 202339,1639,3939,0639,3039,30149.826
20. Dez. 202339,6439,7339,2239,6339,63113.134
19. Dez. 202339,2539,7539,2539,7539,75130.439
18. Dez. 202339,7039,9539,0939,1939,19160.349
15. Dez. 202340,0340,3339,7440,0540,05358.460
14. Dez. 202338,3139,7938,3139,7939,79425.812
13. Dez. 202337,5738,0537,5037,5637,56208.717
12. Dez. 202338,4338,4437,4237,6437,64258.954
11. Dez. 202337,3237,7637,1637,6037,60172.404
08. Dez. 202336,8837,7136,6437,3237,32229.047
07. Dez. 202337,2137,2436,6036,9236,92184.853
06. Dez. 202336,3737,3036,2937,3037,30269.810
05. Dez. 202335,7136,4535,7136,4436,44151.330
04. Dez. 202336,6036,8035,8135,8535,85159.381
01. Dez. 202336,4836,6135,9736,5036,50116.498
30. Nov. 202336,4436,5036,0536,2736,27204.626
29. Nov. 202335,1136,3335,1136,3136,31161.937
28. Nov. 202335,6835,7035,0135,1435,14188.288
27. Nov. 202336,2036,4635,8935,8935,8993.548
24. Nov. 202335,9636,2635,8436,2636,26153.205
23. Nov. 202335,7836,1135,7635,9135,9189.955
22. Nov. 202336,0936,0935,5735,6935,69175.120
21. Nov. 202336,3236,8035,9636,0336,03186.463
20. Nov. 202336,3536,4836,1436,3336,33155.015
17. Nov. 202335,9036,5135,8936,3036,30252.501
16. Nov. 202336,6536,7735,9835,9835,98176.288
15. Nov. 202336,1037,1335,9636,6736,67351.270
14. Nov. 202334,7835,9734,6435,9735,97307.039
13. Nov. 202333,9034,6433,9034,5534,55223.331
10. Nov. 202333,4433,7333,1733,6233,62243.797
09. Nov. 202332,6234,1032,5034,0434,04462.800
08. Nov. 202331,8032,6831,7432,5232,52175.809
07. Nov. 202331,5032,0931,4132,0432,04154.139
06. Nov. 202332,3432,3531,6431,6731,67154.929
03. Nov. 202331,2032,4231,0232,1832,18246.022
02. Nov. 202329,7031,0029,6330,6830,68288.702
01. Nov. 202329,5829,6029,0329,3929,39180.703
31. Okt. 202329,2129,6329,0729,4229,42179.201
30. Okt. 202329,4029,6729,0729,0729,07119.239
27. Okt. 202329,4729,5929,1229,3229,32164.112
26. Okt. 202329,1029,4428,8329,3329,33224.466
25. Okt. 202329,9129,9529,2329,4429,44153.579
24. Okt. 202330,3430,5029,8530,0430,04145.875
23. Okt. 202329,8930,2229,5830,2230,22188.812
20. Okt. 202330,2030,2229,7529,7529,75559.125
19. Okt. 202330,3530,8530,2530,5930,59180.547
18. Okt. 202331,4831,5530,5730,6130,61243.572
17. Okt. 202331,3231,8431,2531,7031,70246.610
16. Okt. 202331,3731,8431,2931,6231,62148.085
13. Okt. 202331,6932,4031,2131,2331,23435.828
12. Okt. 202333,5533,7233,0733,1333,13100.960
11. Okt. 202333,1433,7333,1433,2933,29164.408
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...