Aalberts Industries NV

AALB
🏛️ 德国 →
27.84
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 36.74 36.74 36.73 36.73 0.0M
2022-12-29 36.44 36.80 36.44 36.80 0.0M
2022-12-28 37.01 37.01 36.38 36.38 0.0M
2022-12-27 37.30 37.30 36.70 36.70 0.0M
2022-12-23 36.84 36.99 36.82 36.82 0.0M
2022-12-22 37.09 37.09 36.74 36.74 0.0M
2022-12-21 36.90 37.18 36.90 37.18 0.0M
2022-12-20 36.62 36.66 36.62 36.66 0.0M
2022-12-19 36.91 36.91 36.71 36.71 0.0M
2022-12-16 36.68 36.70 36.68 36.70 0.0M
2022-12-15 38.63 38.63 38.15 38.15 0.0M
2022-12-14 39.46 39.67 39.11 39.11 0.0M
2022-12-13 38.47 38.47 38.47 38.47 0.0M
2022-12-12 38.42 38.45 38.42 38.45 0.0M
2022-12-09 38.50 38.50 38.50 38.50 0.0M
2022-12-08 38.30 38.30 38.30 38.30 0.0M
2022-12-07 38.42 38.42 38.42 38.42 0.0M
2022-12-06 38.89 38.89 38.89 38.89 0.0M
2022-12-05 39.11 39.11 38.91 38.91 0.0M
2022-12-02 38.65 39.48 38.65 39.48 0.0M
2022-12-01 38.42 38.42 38.42 38.42 0.0M
2022-11-30 38.13 38.13 38.13 38.13 0.0M
2022-11-29 37.66 37.66 37.66 37.66 0.0M
2022-11-28 38.96 38.96 38.96 38.96 0.0M
2022-11-25 38.78 38.78 38.78 38.78 0.0M
2022-11-24 38.92 38.92 38.92 38.92 0.0M
2022-11-23 38.27 38.27 38.27 38.27 0.0M
2022-11-22 37.68 37.68 37.68 37.68 0.0M
2022-11-21 38.03 38.03 38.03 38.03 0.0M
2022-11-18 37.34 37.34 37.34 37.34 0.0M
2022-11-17 38.56 38.56 38.56 38.56 0.0M
2022-11-16 38.50 38.50 37.99 37.99 0.0M
2022-11-15 38.90 38.90 38.84 38.84 0.0M
2022-11-14 38.84 38.95 38.84 38.95 0.0M
2022-11-11 38.43 38.43 38.43 38.43 0.0M
2022-11-10 36.09 36.09 36.09 36.09 0.0M
2022-11-09 36.99 36.99 36.99 36.99 0.0M
2022-11-08 36.36 36.36 36.36 36.36 0.0M
2022-11-07 35.80 35.80 35.80 35.80 0.0M
2022-11-04 34.46 34.46 34.46 34.46 0.0M
2022-11-03 34.44 34.44 34.44 34.44 0.0M
2022-11-02 35.56 35.56 35.56 35.56 0.0M
2022-11-01 35.78 35.78 35.78 35.78 0.0M
2022-10-31 36.00 36.00 36.00 36.00 0.0M
2022-10-28 35.42 35.42 35.42 35.42 0.0M
2022-10-27 35.97 35.97 35.97 35.97 0.0M
2022-10-26 35.70 35.70 35.70 35.70 0.0M
2022-10-25 35.43 35.43 35.43 35.43 0.0M
2022-10-24 34.49 34.49 34.49 34.49 0.0M
2022-10-21 33.73 33.73 33.73 33.73 0.0M
2022-10-20 33.63 33.63 33.63 33.63 0.0M
2022-10-19 34.46 34.46 34.46 34.46 0.0M
2022-10-18 34.33 34.33 34.33 34.33 0.0M
2022-10-17 32.59 32.59 32.59 32.59 0.0M
2022-10-14 33.94 33.94 33.94 33.94 0.0M
2022-10-13 31.49 31.49 31.49 31.49 0.0M
2022-10-12 32.16 32.16 32.16 32.16 0.0M
2022-10-11 33.14 33.14 33.14 33.14 0.0M
2022-10-10 33.01 33.01 33.01 33.01 0.0M
2022-10-07 35.30 35.30 35.30 35.30 0.0M
2022-10-06 35.77 35.77 35.77 35.77 0.0M
2022-10-05 35.73 35.73 35.73 35.73 0.0M
2022-10-04 35.35 35.35 35.35 35.35 0.0M
2022-10-03 33.05 33.05 33.05 33.05 0.0M
2022-09-30 33.13 33.13 33.13 33.13 0.0M
2022-09-29 33.25 33.25 33.25 33.25 0.0M
2022-09-28 33.14 33.14 33.14 33.14 0.0M
2022-09-27 34.46 34.46 34.46 34.46 0.0M
2022-09-26 33.57 33.57 33.57 33.57 0.0M
2022-09-23 34.12 34.12 34.12 34.12 0.0M
2022-09-22 34.89 34.89 34.89 34.89 0.0M
2022-09-21 34.45 34.45 34.45 34.45 0.0M
2022-09-20 34.68 34.68 34.68 34.68 0.0M
2022-09-19 35.19 35.71 35.19 35.71 0.0M
2022-09-16 35.02 35.02 35.02 35.02 0.0M
2022-09-15 35.99 35.99 35.99 35.99 0.0M
2022-09-14 36.26 36.26 36.26 36.26 0.0M
2022-09-13 37.79 37.79 37.79 37.79 0.0M
2022-09-12 37.46 37.46 37.46 37.46 0.0M
2022-09-09 36.22 36.22 36.22 36.22 0.0M
2022-09-08 35.71 35.71 35.71 35.71 0.0M
2022-09-07 34.68 34.68 34.68 34.68 0.0M
2022-09-06 35.58 35.58 35.19 35.19 0.0M
2022-09-05 35.06 35.06 35.06 35.06 0.0M
2022-09-02 35.64 35.64 35.64 35.64 0.0M
2022-09-01 36.13 36.13 36.13 36.13 0.0M
2022-08-31 37.62 37.62 37.62 37.62 0.0M
2022-08-30 37.48 37.48 37.48 37.48 0.0M
2022-08-29 36.93 36.93 36.93 36.93 0.0M
2022-08-26 38.11 38.11 38.11 38.11 0.0M
2022-08-25 37.92 37.92 37.92 37.92 0.0M
2022-08-24 37.41 37.41 37.41 37.41 0.0M
2022-08-23 37.42 37.42 37.42 37.42 0.0M
2022-08-22 37.95 37.95 37.95 37.95 0.0M
2022-08-19 38.88 38.88 38.88 38.88 0.0M
2022-08-18 39.19 39.19 39.19 39.19 0.0M
2022-08-17 40.38 40.38 39.88 39.88 0.0M
2022-08-16 40.15 40.15 40.15 40.15 0.0M
2022-08-15 40.18 40.18 40.18 40.18 0.0M
2022-08-12 40.79 40.79 40.57 40.57 0.0M
2022-08-11 40.71 40.71 40.71 40.71 0.0M
2022-08-10 38.92 38.92 38.92 38.92 0.0M
2022-08-09 40.07 40.07 40.07 40.07 0.0M
2022-08-08 40.55 40.55 40.55 40.55 0.0M
2022-08-05 40.01 40.01 40.01 40.01 0.0M
2022-08-04 40.56 40.56 40.56 40.56 0.0M
2022-08-03 40.07 40.07 40.07 40.07 0.0M
2022-08-02 40.16 40.16 40.16 40.16 0.0M
2022-08-01 41.37 41.37 40.90 40.90 0.0M
2022-07-29 41.32 41.32 41.32 41.32 0.0M
2022-07-28 40.28 40.28 40.28 40.28 0.0M
2022-07-27 38.93 38.93 38.93 38.93 0.0M
2022-07-26 38.89 38.89 38.49 38.49 0.0M
2022-07-25 38.74 38.74 38.74 38.74 0.0M
2022-07-22 40.18 40.18 40.18 40.18 0.0M
2022-07-21 38.42 38.42 38.42 38.42 0.0M
2022-07-20 37.41 37.64 37.41 37.64 0.0M
2022-07-19 35.78 35.78 35.78 35.78 0.0M
2022-07-18 36.41 36.41 36.41 36.41 0.0M
2022-07-15 35.32 35.32 35.32 35.32 0.0M
2022-07-14 35.53 35.53 35.53 35.53 0.0M
2022-07-13 36.11 36.11 36.11 36.11 0.0M
2022-07-12 35.65 35.65 35.65 35.65 0.0M
2022-07-11 36.39 36.39 36.06 36.06 0.0M
2022-07-08 36.43 37.09 36.43 37.09 0.0M
2022-07-07 36.02 36.65 36.02 36.65 0.0M
2022-07-06 35.84 35.84 35.84 35.84 0.0M
2022-07-05 37.46 37.46 37.46 37.46 0.0M
2022-07-04 37.08 37.08 37.08 37.08 0.0M
2022-07-01 36.92 36.92 36.92 36.92 0.0M
2022-06-30 36.89 36.89 36.89 36.89 0.0M
2022-06-29 38.10 38.10 38.10 38.10 0.0M
2022-06-28 38.60 39.11 38.60 39.11 0.0M
2022-06-27 39.39 39.39 39.39 39.39 0.0M
2022-06-24 37.12 37.12 37.12 37.12 0.0M
2022-06-23 38.42 38.42 37.99 37.99 0.0M
2022-06-22 38.60 38.60 38.60 38.60 0.0M
2022-06-21 40.26 40.26 40.26 40.26 0.0M
2022-06-20 40.71 40.71 40.71 40.71 0.0M
2022-06-17 40.95 40.95 40.95 40.95 0.0M
2022-06-16 42.84 42.84 42.84 42.84 0.0M
2022-06-15 43.01 43.01 43.01 43.01 0.0M
2022-06-14 42.96 42.96 42.96 42.96 0.0M
2022-06-13 43.59 43.59 43.59 43.59 0.0M
2022-06-10 45.56 45.56 45.56 45.56 0.0M
2022-06-09 47.07 47.07 47.07 47.07 0.0M
2022-06-08 47.99 47.99 47.99 47.99 0.0M
2022-06-07 47.17 47.17 47.17 47.17 0.0M
2022-06-06 47.88 47.88 47.88 47.88 0.0M
2022-06-03 47.96 47.96 47.96 47.96 0.0M
2022-06-02 47.39 47.39 47.39 47.39 0.0M
2022-06-01 46.82 46.82 46.82 46.82 0.0M
2022-05-31 47.28 47.28 47.28 47.28 0.0M
2022-05-30 47.06 47.06 47.06 47.06 0.0M
2022-05-27 45.73 45.73 45.73 45.73 0.0M
2022-05-26 44.34 44.83 44.34 44.83 0.0M
2022-05-25 44.44 44.44 44.44 44.44 0.0M
2022-05-24 43.60 43.60 43.60 43.60 0.0M
2022-05-23 43.89 43.89 43.89 43.89 0.0M
2022-05-20 45.69 45.69 45.69 45.69 0.0M
2022-05-19 44.67 44.67 44.67 44.67 0.0M
2022-05-18 45.73 45.73 45.62 45.62 0.0M
2022-05-17 45.07 45.07 45.07 45.07 0.0M
2022-05-16 43.84 43.84 43.84 43.84 0.0M
2022-05-13 43.61 43.61 43.61 43.61 0.0M
2022-05-12 41.04 41.04 41.04 41.04 0.0M
2022-05-11 41.63 41.63 41.63 41.63 0.0M
2022-05-10 42.05 42.05 42.05 42.05 0.0M
2022-05-09 42.70 42.70 42.70 42.70 0.0M
2022-05-06 43.26 43.26 43.26 43.26 0.0M
2022-05-05 45.66 45.66 45.66 45.66 0.0M
2022-05-04 44.89 44.89 44.89 44.89 0.0M
2022-05-03 45.33 45.33 45.33 45.33 0.0M
2022-05-02 45.40 45.40 44.81 44.81 0.0M
2022-04-29 47.38 47.38 47.38 47.38 0.0M
2022-04-28 46.31 46.31 46.31 46.31 0.0M
2022-04-27 45.36 45.36 45.36 45.36 0.0M
2022-04-26 45.99 45.99 45.99 45.99 0.0M
2022-04-25 46.71 46.71 45.87 45.87 0.0M
2022-04-22 48.00 48.00 48.00 48.00 0.0M
2022-04-21 48.31 48.31 48.31 48.31 0.0M
2022-04-20 47.19 47.19 47.19 47.19 0.0M
2022-04-19 46.24 46.24 46.24 46.24 0.0M
2022-04-14 45.69 45.69 45.69 45.69 0.0M
2022-04-13 44.35 44.35 44.35 44.35 0.0M
2022-04-12 43.51 43.51 43.51 43.51 0.0M
2022-04-11 44.77 44.77 44.20 44.20 0.0M
2022-04-08 45.27 45.27 45.27 45.27 0.0M
2022-04-07 43.19 43.19 43.19 43.19 0.0M
2022-04-06 44.53 44.53 44.53 44.53 0.0M
2022-04-05 46.77 46.77 46.77 46.77 0.0M
2022-04-04 46.69 46.69 46.69 46.69 0.0M
2022-04-01 47.16 47.16 47.16 47.16 0.0M
2022-03-31 48.12 48.12 48.12 48.12 0.0M
2022-03-30 48.82 48.82 48.82 48.82 0.0M
2022-03-29 47.64 47.64 47.64 47.64 0.0M
2022-03-28 47.35 47.35 47.35 47.35 0.0M
2022-03-25 47.55 47.55 47.55 47.55 0.0M
2022-03-24 48.37 48.37 47.36 47.36 0.0M
2022-03-23 49.20 49.20 49.20 49.20 0.0M
2022-03-22 48.88 49.45 48.88 49.45 0.0M
2022-03-21 48.24 48.24 48.24 48.24 0.0M
2022-03-18 48.34 48.34 48.34 48.34 0.0M
2022-03-17 49.67 49.67 48.87 48.87 0.0M
2022-03-16 48.02 49.25 48.02 49.25 0.0M
2022-03-15 46.14 46.14 46.14 46.14 0.0M
2022-03-14 46.10 46.10 46.10 46.10 0.0M
2022-03-11 44.35 44.35 44.35 44.35 0.0M
2022-03-10 44.60 44.60 44.60 44.60 0.0M
2022-03-09 42.11 42.11 42.11 42.11 0.0M
2022-03-08 41.91 41.91 41.91 41.91 0.0M
2022-03-07 40.07 40.07 40.07 40.07 0.0M
2022-03-04 43.86 43.86 43.86 43.86 0.0M
2022-03-03 48.19 48.19 48.19 48.19 0.0M
2022-03-02 46.19 46.19 46.19 46.19 0.0M
2022-03-01 48.90 48.90 48.90 48.90 0.0M
2022-02-28 48.89 48.89 48.89 48.89 0.0M
2022-02-25 48.99 50.60 48.99 50.60 0.0M
2022-02-24 50.96 50.96 50.96 50.96 0.0M
2022-02-23 52.38 52.38 52.38 52.38 0.0M
2022-02-22 50.84 51.86 50.84 51.86 0.0M
2022-02-21 52.28 52.28 52.28 52.28 0.0M
2022-02-18 52.84 52.84 52.46 52.46 0.0M
2022-02-17 54.26 54.26 53.26 53.26 0.0M
2022-02-16 54.44 54.58 54.08 54.08 0.0M
2022-02-15 53.12 53.12 53.12 53.12 0.0M
2022-02-14 51.54 51.54 51.54 51.54 0.0M
2022-02-11 53.48 54.10 53.48 54.10 0.0M
2022-02-10 54.66 54.66 54.66 54.66 0.0M
2022-02-09 53.74 53.74 53.74 53.74 0.0M
2022-02-08 53.62 53.62 53.62 53.62 0.0M
2022-02-07 53.66 53.66 53.66 53.66 0.0M
2022-02-04 54.12 54.12 53.30 53.30 0.0M
2022-02-03 55.38 55.38 55.38 55.38 0.0M
2022-02-02 56.18 56.18 56.18 56.18 0.0M
2022-02-01 55.22 55.22 55.22 55.22 0.0M
2022-01-31 54.54 54.54 54.54 54.54 0.0M
2022-01-28 53.84 53.84 52.74 52.74 0.0M
2022-01-27 53.54 53.54 53.54 53.54 0.0M
2022-01-26 53.52 53.52 53.52 53.52 0.0M
2022-01-25 53.02 53.02 52.56 52.56 0.0M
2022-01-24 53.78 53.78 53.78 53.78 0.0M
2022-01-21 56.44 56.44 56.44 56.44 0.0M
2022-01-20 57.30 57.30 57.30 57.30 0.0M
2022-01-19 55.46 55.46 55.46 55.46 0.0M
2022-01-18 56.16 56.16 56.16 56.16 0.0M
2022-01-17 56.12 56.12 56.12 56.12 0.0M
2022-01-14 56.34 56.34 56.34 56.34 0.0M
2022-01-13 56.30 56.30 56.30 56.30 0.0M
2022-01-12 56.42 56.42 56.42 56.42 0.0M
2022-01-11 56.16 56.16 56.16 56.16 0.0M
2022-01-10 57.38 57.38 57.38 57.38 0.0M
2022-01-07 58.26 58.26 58.26 58.26 0.0M
2022-01-06 58.32 58.32 58.16 58.16 0.0M
2022-01-05 59.54 59.54 59.54 59.54 0.0M
2022-01-04 57.54 58.50 57.54 58.50 0.0M
2022-01-03 58.38 58.38 58.38 58.38 0.0M