Deutsche Märkte schließen in 2 Stunden 39 Minuten

Aalberts N.V. (AALB.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
48,02-0,54 (-1,11%)
Ab 2:35PM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Okt. 202148,2148,2147,7448,0248,0280.278
19. Okt. 202149,5249,6448,1348,5648,56152.774
18. Okt. 202149,3949,6248,8649,4049,4086.524
15. Okt. 202149,8749,9649,3149,5749,57188.763
14. Okt. 202148,7949,6448,6349,3349,33169.897
13. Okt. 202147,4248,7747,3048,5448,54168.193
12. Okt. 202146,7747,9746,6147,6947,69204.922
11. Okt. 202148,0648,1046,7947,4447,44169.854
08. Okt. 202148,9448,9748,0048,2248,22127.786
07. Okt. 202148,3148,9847,6248,8948,89200.910
06. Okt. 202148,5048,6247,4148,0348,03151.359
05. Okt. 202148,0749,0447,7649,0449,04159.042
04. Okt. 202148,2748,6947,5347,9447,94146.296
01. Okt. 202149,1049,2348,1948,5548,55199.891
30. Sept. 202150,6050,9649,8549,8649,86134.723
29. Sept. 202149,9150,8449,6350,1250,12186.521
28. Sept. 202151,5051,6849,4149,6849,68331.174
27. Sept. 202151,8252,0051,5051,6251,62200.496
24. Sept. 202151,8052,1851,1851,5451,54152.280
23. Sept. 202151,0051,9851,0051,8451,84184.767
22. Sept. 202150,6650,8250,3450,7850,78213.367
21. Sept. 202150,5051,0250,0650,2450,24135.291
20. Sept. 202150,5250,9249,3350,1250,12171.805
17. Sept. 202151,9052,1851,2651,4251,42244.822
16. Sept. 202152,1052,5251,4451,5651,56165.795
15. Sept. 202152,3252,6451,8251,8251,82115.095
14. Sept. 202152,5252,5251,8652,2452,24128.597
13. Sept. 202152,9653,1452,3852,4852,48127.306
10. Sept. 202153,4653,4652,5852,7652,76118.646
09. Sept. 202152,3653,4251,8853,2653,26108.230
08. Sept. 202154,2854,2852,5452,6452,64132.432
07. Sept. 202154,6655,0054,4854,5854,58131.951
06. Sept. 202154,4054,9254,4054,6254,6251.106
03. Sept. 202154,5854,7854,3454,5654,5687.474
02. Sept. 202153,4254,4653,3654,4654,46157.669
01. Sept. 202152,5253,9052,5253,5053,50211.626
31. Aug. 202153,3653,8452,5852,9052,90193.000
30. Aug. 202152,7053,3252,7053,1253,12118.115
27. Aug. 202152,2052,7252,0652,6252,62158.703
26. Aug. 202151,5652,3251,3252,3252,32148.960
25. Aug. 202151,4852,0851,4851,9451,94130.174
24. Aug. 202152,5252,5651,3851,5851,58138.873
23. Aug. 202152,0652,5451,9652,5052,5099.415
20. Aug. 202151,1051,6050,3451,4251,42160.634
19. Aug. 202152,0652,3450,9051,1251,12160.675
18. Aug. 202152,4852,7052,2652,3652,3679.379
17. Aug. 202152,3852,8052,0852,4252,42129.451
16. Aug. 202152,7053,0052,3052,6652,6675.451
13. Aug. 202153,1453,2052,7053,0853,0877.800
12. Aug. 202152,9853,2052,7653,0853,0894.346
11. Aug. 202152,9253,3052,7252,9652,9689.380
10. Aug. 202152,1052,7851,9652,7852,78111.619
09. Aug. 202152,6052,6051,9652,1652,16121.972
06. Aug. 202153,3253,3252,4852,6652,66106.849
05. Aug. 202152,5253,4052,5253,0453,0485.267
04. Aug. 202152,5052,8852,2652,6852,68101.535
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...