Aalberts Industries NV (AALB)

AALB
🏛️ 네덜란드 →
27.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 58.46 58.46 58.00 58.26 0.0M
2021-12-30 58.06 58.40 57.66 57.82 0.1M
2021-12-29 57.72 58.34 57.66 57.94 0.1M
2021-12-28 56.64 58.40 56.62 57.78 0.1M
2021-12-27 55.70 56.66 55.70 56.50 0.1M
2021-12-24 55.74 56.16 55.68 55.98 0.0M
2021-12-23 54.58 56.08 54.58 55.86 0.1M
2021-12-22 54.04 54.44 53.82 54.44 0.1M
2021-12-21 53.12 54.06 52.86 53.86 0.2M
2021-12-20 51.90 52.52 51.38 52.22 0.1M
2021-12-17 53.26 53.58 52.72 53.22 0.2M
2021-12-16 55.74 55.84 53.64 53.78 0.3M
2021-12-15 52.90 53.86 52.82 53.46 0.2M
2021-12-14 52.80 53.50 52.70 52.86 0.3M
2021-12-13 52.04 53.34 52.04 52.82 0.1M
2021-12-10 53.10 53.64 52.80 52.88 0.1M
2021-12-09 54.26 54.54 52.78 53.44 0.2M
2021-12-08 54.20 55.24 54.00 54.00 0.3M
2021-12-07 52.90 54.26 52.36 54.22 0.2M
2021-12-06 51.74 52.18 50.98 51.90 0.2M
2021-12-03 52.68 53.56 50.94 51.16 0.4M
2021-12-02 55.02 56.50 53.52 54.40 0.2M
2021-12-01 54.72 55.26 53.82 55.24 0.1M
2021-11-30 53.70 54.94 53.38 54.20 0.3M
2021-11-29 54.00 54.92 53.72 54.08 0.2M
2021-11-26 54.06 54.18 53.14 53.38 0.1M
2021-11-25 54.84 55.72 54.76 55.72 0.2M
2021-11-24 55.10 55.50 53.66 54.36 0.1M
2021-11-23 56.34 56.34 54.76 54.98 0.1M
2021-11-22 56.82 57.06 56.42 56.76 0.1M
2021-11-19 56.78 57.46 56.44 56.80 0.1M
2021-11-18 56.80 57.04 56.48 56.76 0.1M
2021-11-17 56.16 57.18 56.04 56.80 0.2M
2021-11-16 55.70 56.32 55.44 56.16 0.2M
2021-11-15 55.22 56.14 55.00 55.64 0.1M
2021-11-12 53.94 55.46 53.70 55.46 0.2M
2021-11-11 53.16 54.86 53.14 53.80 0.3M
2021-11-10 52.00 53.44 51.62 53.24 0.5M
2021-11-09 49.77 50.60 49.77 50.12 0.1M
2021-11-08 49.11 50.08 48.61 49.87 0.1M
2021-11-05 48.96 49.64 48.88 49.04 0.1M
2021-11-04 47.67 49.02 47.53 49.02 0.2M
2021-11-03 47.54 47.74 47.05 47.29 0.1M
2021-11-02 47.89 47.89 47.29 47.50 0.1M
2021-11-01 48.11 48.69 47.83 47.94 0.1M
2021-10-29 47.46 47.93 47.23 47.85 0.1M
2021-10-28 47.82 47.82 47.23 47.64 0.1M
2021-10-27 47.94 48.14 47.74 47.80 0.1M
2021-10-26 47.63 48.50 47.63 47.88 0.1M
2021-10-25 48.07 48.07 47.06 47.55 0.2M
2021-10-22 47.91 48.33 47.61 47.78 0.1M
2021-10-21 47.61 47.79 46.97 47.66 0.2M
2021-10-20 48.21 48.21 47.74 47.93 0.2M
2021-10-19 49.52 49.64 48.13 48.56 0.2M
2021-10-18 49.39 49.62 48.86 49.40 0.1M
2021-10-15 49.87 49.96 49.31 49.57 0.2M
2021-10-14 48.79 49.64 48.63 49.33 0.2M
2021-10-13 47.42 48.77 47.30 48.54 0.2M
2021-10-12 46.77 47.97 46.61 47.69 0.2M
2021-10-11 48.06 48.10 46.79 47.44 0.2M
2021-10-08 48.94 48.97 48.00 48.22 0.1M
2021-10-07 48.31 48.98 47.62 48.89 0.2M
2021-10-06 48.50 48.62 47.41 48.03 0.2M
2021-10-05 48.07 49.04 47.76 49.04 0.2M
2021-10-04 48.27 48.69 47.53 47.94 0.1M
2021-10-01 49.10 49.23 48.19 48.55 0.2M
2021-09-30 50.60 50.96 49.85 49.86 0.1M
2021-09-29 49.91 50.84 49.63 50.12 0.2M
2021-09-28 51.50 51.68 49.41 49.68 0.3M
2021-09-27 51.82 52.00 51.50 51.62 0.2M
2021-09-24 51.80 52.18 51.18 51.54 0.2M
2021-09-23 51.00 51.98 51.00 51.84 0.2M
2021-09-22 50.66 50.82 50.34 50.78 0.2M
2021-09-21 50.50 51.02 50.06 50.24 0.1M
2021-09-20 50.52 50.92 49.33 50.12 0.2M
2021-09-17 51.90 52.18 51.26 51.42 0.2M
2021-09-16 52.10 52.52 51.44 51.56 0.2M
2021-09-15 52.32 52.64 51.82 51.82 0.1M
2021-09-14 52.52 52.52 51.86 52.24 0.1M
2021-09-13 52.96 53.14 52.38 52.48 0.1M
2021-09-10 53.46 53.46 52.58 52.76 0.1M
2021-09-09 52.36 53.42 51.88 53.26 0.1M
2021-09-08 54.28 54.28 52.54 52.64 0.1M
2021-09-07 54.66 55.00 54.48 54.58 0.1M
2021-09-06 54.40 54.92 54.40 54.62 0.1M
2021-09-03 54.58 54.78 54.34 54.56 0.1M
2021-09-02 53.42 54.46 53.36 54.46 0.2M
2021-09-01 52.52 53.90 52.52 53.50 0.2M
2021-08-31 53.36 53.84 52.58 52.90 0.2M
2021-08-30 52.70 53.32 52.70 53.12 0.1M
2021-08-27 52.20 52.72 52.06 52.62 0.2M
2021-08-26 51.56 52.32 51.32 52.32 0.1M
2021-08-25 51.48 52.08 51.48 51.94 0.1M
2021-08-24 52.52 52.56 51.38 51.58 0.1M
2021-08-23 52.06 52.54 51.96 52.50 0.1M
2021-08-20 51.10 51.60 50.34 51.42 0.2M
2021-08-19 52.06 52.34 50.90 51.12 0.2M
2021-08-18 52.48 52.70 52.26 52.36 0.1M
2021-08-17 52.38 52.80 52.08 52.42 0.1M
2021-08-16 52.70 53.00 52.30 52.66 0.1M
2021-08-13 53.14 53.20 52.70 53.08 0.1M
2021-08-12 52.98 53.20 52.76 53.08 0.1M
2021-08-11 52.92 53.30 52.72 52.96 0.1M
2021-08-10 52.10 52.78 51.96 52.78 0.1M
2021-08-09 52.60 52.60 51.96 52.16 0.1M
2021-08-06 53.32 53.32 52.48 52.66 0.1M
2021-08-05 52.52 53.40 52.52 53.04 0.1M
2021-08-04 52.50 52.88 52.26 52.68 0.1M
2021-08-03 51.76 52.28 51.26 52.12 0.1M
2021-08-02 51.52 52.22 51.52 51.74 0.1M
2021-07-30 50.90 51.32 50.36 51.32 0.2M
2021-07-29 50.84 51.34 50.76 51.34 0.2M
2021-07-28 51.82 51.82 50.36 50.62 0.2M
2021-07-27 51.92 52.14 51.58 51.86 0.2M
2021-07-26 51.40 51.98 51.00 51.98 0.2M
2021-07-23 47.94 51.84 47.80 51.46 0.4M
2021-07-22 47.00 47.82 46.54 47.46 0.6M
2021-07-21 44.41 45.30 44.41 45.29 0.2M
2021-07-20 43.51 44.45 43.38 44.22 0.1M
2021-07-19 43.80 43.90 42.84 43.34 0.2M
2021-07-16 44.47 44.62 43.83 44.19 0.2M
2021-07-15 44.85 44.92 44.30 44.40 0.1M
2021-07-14 44.13 45.13 44.13 44.87 0.2M
2021-07-13 44.55 45.12 44.55 45.12 0.2M
2021-07-12 44.64 44.70 43.85 44.69 0.1M
2021-07-09 43.91 44.51 43.79 44.51 0.3M
2021-07-08 44.93 44.99 43.61 43.91 0.2M
2021-07-07 45.24 45.46 44.70 45.04 0.2M
2021-07-06 46.10 46.10 44.87 44.98 0.1M
2021-07-05 46.11 46.41 45.86 46.19 0.1M
2021-07-02 45.99 46.30 45.94 46.00 0.1M
2021-07-01 45.60 46.01 45.39 45.85 0.2M
2021-06-30 45.46 45.62 44.84 45.32 0.2M
2021-06-29 44.93 45.66 44.90 45.57 0.3M
2021-06-28 45.43 45.67 44.95 44.98 0.1M
2021-06-25 45.06 45.87 45.01 45.43 0.1M
2021-06-24 44.94 44.98 44.60 44.88 0.2M
2021-06-23 45.06 45.28 44.64 44.74 0.1M
2021-06-22 45.07 45.20 44.64 44.88 0.1M
2021-06-21 44.40 44.94 43.84 44.94 0.2M
2021-06-18 45.24 45.32 44.30 44.96 0.9M
2021-06-17 45.62 45.83 45.30 45.32 0.2M
2021-06-16 45.96 46.03 45.39 45.97 0.2M
2021-06-15 45.99 46.19 45.60 45.74 0.2M
2021-06-14 46.82 46.94 45.81 45.87 0.3M
2021-06-11 46.18 47.01 46.00 46.83 0.2M
2021-06-10 46.18 46.22 45.43 45.99 0.2M
2021-06-09 46.42 46.47 45.79 46.00 0.1M
2021-06-08 46.88 46.88 46.28 46.48 0.1M
2021-06-07 46.79 47.13 46.71 46.79 0.1M
2021-06-04 46.89 47.22 46.72 46.80 0.1M
2021-06-03 47.15 47.15 46.46 46.93 0.1M
2021-06-02 46.93 47.16 46.35 47.16 0.1M
2021-06-01 46.43 47.35 46.24 47.05 0.1M
2021-05-31 46.05 46.47 46.05 46.21 0.1M
2021-05-28 47.05 47.10 46.51 46.65 0.1M
2021-05-27 46.30 47.13 46.20 46.90 0.3M
2021-05-26 46.00 46.48 45.76 46.28 0.1M
2021-05-25 46.36 46.46 46.02 46.02 0.1M
2021-05-24 46.10 46.20 45.80 46.20 0.1M
2021-05-21 44.67 45.91 44.52 45.90 0.2M
2021-05-20 45.18 45.18 44.36 44.67 0.2M
2021-05-19 46.15 46.33 44.40 44.84 0.2M
2021-05-18 46.54 46.92 46.50 46.74 0.2M
2021-05-17 46.51 46.64 45.92 46.12 0.1M
2021-05-14 45.80 46.35 45.40 46.31 0.1M
2021-05-13 44.71 45.58 44.27 45.45 0.2M
2021-05-12 45.25 45.50 44.85 45.08 0.1M
2021-05-11 46.27 46.37 44.92 45.31 0.3M
2021-05-10 46.48 47.02 46.48 46.57 0.2M
2021-05-07 46.28 46.47 45.80 46.30 0.2M
2021-05-06 46.02 46.57 45.87 45.95 0.2M
2021-05-05 45.02 46.14 44.94 46.02 0.2M
2021-05-04 45.25 45.62 44.43 44.53 0.2M
2021-05-03 45.20 45.56 44.85 45.49 0.1M
2021-04-30 45.29 45.43 44.79 45.05 0.2M
2021-04-29 45.69 46.03 45.23 45.31 0.1M
2021-04-28 45.80 46.02 45.42 45.63 0.1M
2021-04-27 46.21 46.30 45.39 45.64 0.2M
2021-04-26 45.49 46.22 45.24 46.22 0.2M
2021-04-23 45.21 45.72 45.06 45.47 0.1M
2021-04-22 45.26 45.84 45.11 45.48 0.1M
2021-04-21 45.30 45.46 44.51 44.88 0.2M
2021-04-20 45.57 45.82 44.97 44.97 0.4M
2021-04-19 45.62 45.78 45.42 45.51 0.3M
2021-04-16 44.39 45.68 44.39 45.68 0.4M
2021-04-15 43.90 44.58 43.90 44.43 0.2M
2021-04-14 43.79 44.03 43.50 43.87 0.1M
2021-04-13 43.59 44.25 43.47 43.82 0.2M
2021-04-12 44.09 44.27 43.47 43.48 0.2M
2021-04-09 43.94 44.29 43.68 44.29 0.5M
2021-04-08 44.08 44.31 43.62 43.83 0.2M
2021-04-07 43.98 44.28 43.53 43.79 0.1M
2021-04-06 44.39 44.65 44.04 44.04 0.2M
2021-04-01 43.21 43.97 43.14 43.80 0.2M
2021-03-31 42.84 43.70 42.84 43.20 0.2M
2021-03-30 42.11 42.97 42.09 42.84 0.1M
2021-03-29 42.24 42.40 41.94 41.94 0.1M
2021-03-26 41.90 42.25 41.66 42.05 0.2M
2021-03-25 41.88 42.14 40.79 41.46 0.2M
2021-03-24 41.27 42.20 41.12 42.13 0.2M
2021-03-23 41.50 42.01 41.11 41.64 0.3M
2021-03-22 42.06 42.36 41.33 41.76 0.3M
2021-03-19 41.62 42.17 40.83 42.17 0.5M
2021-03-18 41.59 42.46 41.59 42.19 0.3M
2021-03-17 41.32 41.65 41.11 41.31 0.2M
2021-03-16 41.31 41.54 41.03 41.32 0.2M
2021-03-15 41.72 42.18 41.03 41.11 0.2M
2021-03-12 41.47 41.70 41.04 41.62 0.2M
2021-03-11 41.52 41.73 41.14 41.43 0.2M
2021-03-10 40.64 41.39 40.48 41.32 0.3M
2021-03-09 40.54 40.98 40.11 40.78 0.2M
2021-03-08 39.84 40.74 39.77 40.70 0.3M
2021-03-05 38.80 39.88 38.75 39.34 0.3M
2021-03-04 39.00 39.41 38.81 39.26 0.2M
2021-03-03 39.60 40.30 38.85 39.39 0.2M
2021-03-02 39.64 39.91 39.48 39.52 0.1M
2021-03-01 39.20 39.78 38.87 39.75 0.2M
2021-02-26 39.36 39.57 38.58 38.64 0.4M
2021-02-25 40.70 41.42 39.94 39.94 0.2M
2021-02-24 39.60 40.55 39.59 40.55 0.2M
2021-02-23 40.44 40.88 39.31 39.79 0.2M
2021-02-22 40.18 40.56 39.40 40.32 0.3M
2021-02-19 39.42 40.88 39.15 40.60 0.6M
2021-02-18 40.22 40.72 39.27 39.44 0.2M
2021-02-17 41.70 41.81 40.22 40.27 0.2M
2021-02-16 41.51 41.86 41.35 41.78 0.2M
2021-02-15 41.23 41.86 41.08 41.42 0.2M
2021-02-12 41.05 41.36 40.72 40.90 0.2M
2021-02-11 40.77 41.22 40.39 41.22 0.2M
2021-02-10 40.27 40.97 39.92 40.65 0.2M
2021-02-09 40.48 40.79 39.95 40.00 0.2M
2021-02-08 39.93 40.68 39.43 40.37 0.1M
2021-02-05 39.34 39.90 39.25 39.69 0.1M
2021-02-04 39.10 39.45 38.70 39.37 0.1M
2021-02-03 39.50 39.60 38.70 39.07 0.1M
2021-02-02 38.23 39.35 38.00 38.96 0.3M
2021-02-01 37.53 38.24 37.11 37.78 0.2M
2021-01-29 37.30 37.77 36.99 37.19 0.3M
2021-01-28 37.32 38.31 36.09 38.02 0.2M
2021-01-27 39.70 39.70 37.48 37.73 0.3M
2021-01-26 39.28 40.10 39.00 39.62 0.2M
2021-01-25 40.14 40.57 39.17 39.30 0.3M
2021-01-22 39.39 40.03 39.11 40.03 0.3M
2021-01-21 39.50 39.81 39.09 39.63 0.3M
2021-01-20 38.35 39.61 38.04 39.28 0.4M
2021-01-19 37.84 38.00 37.35 37.35 0.1M
2021-01-18 36.89 37.72 36.71 37.62 0.1M
2021-01-15 37.70 38.15 36.65 37.08 0.2M
2021-01-14 38.29 38.58 37.52 37.77 0.2M
2021-01-13 38.51 38.75 38.08 38.10 0.2M
2021-01-12 37.82 38.57 37.57 38.52 0.1M
2021-01-11 37.64 37.92 37.24 37.81 0.2M
2021-01-08 38.27 38.38 37.47 37.78 0.3M
2021-01-07 37.60 38.55 37.57 37.91 0.2M
2021-01-06 37.00 37.32 36.53 37.32 0.1M
2021-01-05 36.90 37.37 36.74 36.95 0.1M
2021-01-04 36.94 37.54 36.74 37.08 0.1M