Aalberts Industries NV (AALB)

AALB
🏛️ 네덜란드 →
27.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 33.98 34.42 33.90 34.34 0.0M
2024-12-30 34.20 34.30 33.90 34.02 0.1M
2024-12-27 34.00 34.52 34.00 34.22 0.1M
2024-12-24 33.84 34.22 33.84 34.18 0.0M
2024-12-23 33.60 33.84 33.48 33.70 0.1M
2024-12-20 33.20 34.06 33.02 33.86 0.4M
2024-12-19 34.26 34.64 33.52 33.54 0.2M
2024-12-18 35.02 35.54 34.80 35.02 0.2M
2024-12-17 35.00 35.20 34.94 35.00 0.2M
2024-12-16 34.96 35.30 34.68 35.04 0.1M
2024-12-13 35.50 35.88 35.06 35.06 0.2M
2024-12-12 35.74 35.82 35.16 35.64 0.2M
2024-12-11 36.80 36.80 35.64 35.92 0.2M
2024-12-10 37.94 37.98 36.84 36.90 0.2M
2024-12-09 38.22 38.42 37.70 38.02 0.2M
2024-12-06 37.32 37.70 37.12 37.70 0.2M
2024-12-05 37.10 37.36 36.88 37.32 0.2M
2024-12-04 36.38 37.22 36.38 37.22 0.2M
2024-12-03 36.48 36.76 36.40 36.44 0.1M
2024-12-02 36.00 36.50 35.80 36.42 0.2M
2024-11-29 36.48 36.54 35.34 36.38 0.4M
2024-11-28 34.24 34.58 34.24 34.38 0.1M
2024-11-27 33.82 34.18 33.80 34.04 0.1M
2024-11-26 34.06 34.58 33.90 33.90 0.1M
2024-11-25 34.30 34.66 34.22 34.46 0.2M
2024-11-22 34.06 34.24 33.54 34.10 0.1M
2024-11-21 33.90 34.06 33.52 33.88 0.1M
2024-11-20 35.00 35.00 34.04 34.04 0.1M
2024-11-19 35.32 35.64 34.30 34.66 0.1M
2024-11-18 35.28 35.46 34.98 35.26 0.1M
2024-11-15 34.98 35.52 34.90 35.22 0.1M
2024-11-14 34.42 35.36 34.26 35.34 0.2M
2024-11-13 34.92 35.06 34.14 34.34 0.1M
2024-11-12 35.30 35.50 34.92 35.10 0.2M
2024-11-11 35.32 36.06 35.30 35.80 0.1M
2024-11-08 36.08 36.20 34.86 35.12 0.1M
2024-11-07 34.92 35.56 33.50 35.14 0.3M
2024-11-06 33.18 34.46 32.74 33.10 0.2M
2024-11-05 33.28 33.52 33.02 33.26 0.1M
2024-11-04 33.40 33.68 33.28 33.32 0.1M
2024-11-01 33.32 33.48 33.02 33.46 0.1M
2024-10-31 33.20 33.54 32.90 33.16 0.1M
2024-10-30 33.58 33.86 33.34 33.60 0.1M
2024-10-29 33.96 34.06 33.56 33.76 0.2M
2024-10-28 34.12 34.24 33.70 33.96 0.1M
2024-10-25 33.96 34.22 33.70 33.90 0.2M
2024-10-24 34.96 35.22 33.86 33.98 0.4M
2024-10-23 33.50 33.74 33.26 33.52 0.1M
2024-10-22 32.94 33.62 32.92 33.62 0.2M
2024-10-21 33.50 33.66 32.68 32.90 0.2M
2024-10-18 33.54 34.10 33.54 33.54 0.5M
2024-10-17 33.90 34.10 33.38 33.52 0.2M
2024-10-16 34.20 34.62 34.02 34.02 0.2M
2024-10-15 34.80 35.10 34.18 34.58 0.2M
2024-10-14 34.48 34.80 34.36 34.72 0.1M
2024-10-11 34.32 34.62 34.32 34.36 0.1M
2024-10-10 34.66 34.68 34.06 34.38 0.2M
2024-10-09 34.16 34.78 34.14 34.40 0.3M
2024-10-08 34.76 34.80 33.94 34.12 0.2M
2024-10-07 35.92 36.00 35.04 35.30 0.1M
2024-10-04 35.32 36.16 35.28 35.74 0.1M
2024-10-03 35.82 35.86 35.32 35.42 0.1M
2024-10-02 35.90 36.02 35.50 36.00 0.1M
2024-10-01 36.52 36.66 35.74 35.90 0.1M
2024-09-30 36.62 36.78 36.22 36.44 0.1M
2024-09-27 36.40 36.90 36.22 36.84 0.1M
2024-09-26 35.46 36.48 35.30 36.28 0.2M
2024-09-25 34.96 35.16 34.68 34.76 0.1M
2024-09-24 35.52 35.86 35.26 35.26 0.1M
2024-09-23 34.76 35.30 34.48 35.00 0.1M
2024-09-20 36.00 36.00 34.82 34.92 0.6M
2024-09-19 34.38 36.18 34.38 36.18 0.4M
2024-09-18 34.16 34.28 33.94 34.00 0.1M
2024-09-17 34.20 34.54 34.12 34.18 0.2M
2024-09-16 34.50 34.52 33.92 34.00 0.0M
2024-09-13 34.06 34.66 33.98 34.52 0.1M
2024-09-12 34.12 34.32 33.78 34.02 0.1M
2024-09-11 33.86 34.14 33.36 33.52 0.1M
2024-09-10 33.78 33.88 33.54 33.66 0.1M
2024-09-09 33.64 33.86 33.56 33.80 0.1M
2024-09-06 34.10 34.32 33.36 33.54 0.1M
2024-09-05 34.60 34.80 34.22 34.22 0.1M
2024-09-04 34.14 34.72 33.98 34.72 0.2M
2024-09-03 35.38 35.62 34.60 34.86 0.1M
2024-09-02 35.30 35.36 34.74 35.30 0.1M
2024-08-30 35.00 35.50 34.90 35.22 0.2M
2024-08-29 34.78 35.14 34.76 35.04 0.1M
2024-08-28 34.78 34.96 34.66 34.84 0.1M
2024-08-27 34.62 34.74 34.44 34.62 0.1M
2024-08-26 35.06 35.12 34.16 34.50 0.1M
2024-08-23 34.42 35.04 34.38 35.04 0.1M
2024-08-22 34.40 34.70 34.30 34.42 0.1M
2024-08-21 33.78 34.44 33.78 34.44 0.1M
2024-08-20 34.20 34.32 33.94 33.94 0.1M
2024-08-19 33.74 34.16 33.62 34.16 0.3M
2024-08-16 33.92 34.08 33.56 33.76 0.1M
2024-08-15 33.40 34.02 33.10 33.82 0.1M
2024-08-14 33.60 33.62 33.28 33.32 0.1M
2024-08-13 33.44 33.58 33.20 33.44 0.1M
2024-08-12 33.50 33.72 33.34 33.36 0.1M
2024-08-09 33.54 33.72 33.22 33.42 0.1M
2024-08-08 33.54 33.66 32.92 33.40 0.1M
2024-08-07 33.78 34.32 33.72 33.86 0.2M
2024-08-06 34.16 34.16 33.02 33.48 0.2M
2024-08-05 31.52 33.76 31.30 33.76 0.2M
2024-08-02 33.54 34.00 32.82 32.86 0.2M
2024-08-01 35.22 35.30 34.26 34.30 0.1M
2024-07-31 35.70 36.20 35.30 35.30 0.3M
2024-07-30 35.30 35.66 35.20 35.20 0.3M
2024-07-29 36.36 36.72 35.34 35.34 0.2M
2024-07-26 36.00 36.50 35.76 36.10 0.3M
2024-07-25 38.00 38.20 36.26 36.32 0.4M
2024-07-24 40.46 40.70 39.92 40.12 0.2M
2024-07-23 41.30 41.34 40.70 40.94 0.1M
2024-07-22 39.86 41.18 39.86 41.12 0.1M
2024-07-19 40.64 40.64 39.66 39.66 0.2M
2024-07-18 40.70 41.56 40.20 40.84 0.1M
2024-07-17 40.36 40.74 40.14 40.70 0.2M
2024-07-16 40.10 40.58 39.76 40.54 0.1M
2024-07-15 40.06 40.62 39.88 40.32 0.1M
2024-07-12 38.98 40.32 38.80 40.32 0.3M
2024-07-11 38.98 39.14 38.58 39.00 0.3M
2024-07-10 38.00 38.66 37.98 38.62 0.1M
2024-07-09 39.28 39.36 38.06 38.06 0.2M
2024-07-08 39.10 39.62 38.84 39.30 0.1M
2024-07-05 38.82 39.52 38.76 39.10 0.1M
2024-07-04 38.96 39.32 38.64 38.66 0.1M
2024-07-03 38.54 39.00 38.32 38.70 0.2M
2024-07-02 37.96 38.42 37.72 38.32 0.1M
2024-07-01 38.58 38.62 38.14 38.20 0.1M
2024-06-28 38.38 38.50 37.86 37.92 0.1M
2024-06-27 37.98 38.34 37.82 38.06 0.2M
2024-06-26 40.50 40.55 37.82 37.98 0.3M
2024-06-25 41.22 41.22 40.26 40.36 0.2M
2024-06-24 40.96 41.42 40.46 41.42 0.1M
2024-06-21 41.54 41.60 40.70 40.88 0.2M
2024-06-20 41.52 41.94 41.50 41.70 0.1M
2024-06-19 41.50 41.56 41.06 41.38 0.1M
2024-06-18 42.04 42.06 41.28 41.50 0.1M
2024-06-17 41.46 42.00 41.40 41.52 0.1M
2024-06-14 42.06 42.16 40.74 41.24 0.2M
2024-06-13 42.92 43.12 42.08 42.14 0.2M
2024-06-12 42.56 43.22 42.48 43.06 0.2M
2024-06-11 43.00 43.16 42.30 42.40 0.1M
2024-06-10 42.60 42.96 42.46 42.96 0.1M
2024-06-07 43.20 43.32 42.72 42.90 0.1M
2024-06-06 43.50 43.72 43.20 43.24 0.1M
2024-06-05 42.80 43.34 42.74 43.20 0.2M
2024-06-04 43.60 43.80 42.52 42.70 0.2M
2024-06-03 44.14 44.40 43.60 43.80 0.1M
2024-05-31 43.80 43.82 43.22 43.62 0.3M
2024-05-30 43.78 44.08 43.66 43.86 0.1M
2024-05-29 45.10 45.10 44.12 44.16 0.1M
2024-05-28 46.40 46.46 45.06 45.22 0.2M
2024-05-27 45.16 45.98 45.12 45.78 0.1M
2024-05-24 45.90 46.44 45.66 46.18 0.2M
2024-05-23 46.46 46.74 46.20 46.42 0.3M
2024-05-22 46.26 46.68 45.74 46.34 0.2M
2024-05-21 48.68 48.70 47.86 48.10 0.1M
2024-05-20 47.96 48.28 47.80 48.20 0.1M
2024-05-17 47.68 47.96 47.38 47.96 0.1M
2024-05-16 48.30 48.48 47.86 47.86 0.1M
2024-05-15 47.74 48.70 47.50 48.18 0.2M
2024-05-14 46.78 47.80 46.74 47.40 0.2M
2024-05-13 47.44 47.56 47.10 47.50 0.2M
2024-05-10 47.28 47.62 46.96 47.40 0.1M
2024-05-09 47.38 47.68 47.20 47.20 0.1M
2024-05-08 46.28 46.98 46.20 46.90 0.1M
2024-05-07 46.00 46.26 45.80 46.26 0.2M
2024-05-06 45.34 45.74 45.26 45.74 0.1M
2024-05-03 44.80 45.72 44.68 45.24 0.1M
2024-05-02 44.80 44.88 44.38 44.50 0.1M
2024-04-30 45.00 45.20 44.76 44.92 0.1M
2024-04-29 44.66 45.12 44.60 45.00 0.1M
2024-04-26 44.12 44.70 44.12 44.50 0.1M
2024-04-25 44.24 44.30 43.46 43.76 0.1M
2024-04-24 44.74 44.94 44.34 44.34 0.1M
2024-04-23 43.84 44.60 43.52 44.44 0.1M
2024-04-22 43.58 43.86 43.50 43.62 0.1M
2024-04-19 43.38 43.48 42.88 43.20 0.2M
2024-04-18 44.06 44.06 43.56 44.00 0.1M
2024-04-17 43.52 43.98 43.44 43.74 0.1M
2024-04-16 43.82 44.44 43.58 44.02 0.1M
2024-04-15 44.70 44.94 44.42 44.66 0.1M
2024-04-12 45.60 45.80 44.46 44.64 0.1M
2024-04-11 45.66 46.20 44.98 45.08 0.1M
2024-04-10 46.20 46.52 45.16 45.80 0.1M
2024-04-09 46.00 46.40 45.80 45.80 0.1M
2024-04-08 45.76 46.28 45.70 46.00 0.1M
2024-04-05 45.38 45.78 44.96 45.76 0.2M
2024-04-04 45.74 46.12 45.74 46.12 0.1M
2024-04-03 45.02 45.78 44.60 45.70 0.1M
2024-04-02 44.62 45.74 44.62 45.22 0.2M
2024-03-28 44.62 44.84 44.46 44.59 0.1M
2024-03-27 44.45 44.74 44.30 44.44 0.1M
2024-03-26 44.30 44.67 44.20 44.51 0.1M
2024-03-25 44.76 44.96 44.14 44.33 0.1M
2024-03-22 45.10 45.37 44.70 44.79 0.1M
2024-03-21 44.73 45.16 44.27 45.16 0.2M
2024-03-20 44.05 44.20 43.88 44.13 0.1M
2024-03-19 43.95 44.25 43.62 44.17 0.1M
2024-03-18 44.55 44.69 44.10 44.18 0.1M
2024-03-15 43.60 44.18 43.17 43.53 0.2M
2024-03-14 44.03 44.29 43.62 43.63 0.2M
2024-03-13 43.92 44.01 43.36 43.88 0.2M
2024-03-12 42.94 43.32 42.64 43.30 0.1M
2024-03-11 42.06 42.69 41.70 42.69 0.1M
2024-03-08 41.78 42.55 41.78 42.50 0.1M
2024-03-07 41.92 42.18 41.56 41.87 0.1M
2024-03-06 41.67 42.20 41.50 42.20 0.1M
2024-03-05 42.26 42.43 41.39 41.56 0.1M
2024-03-04 41.99 42.43 41.82 42.43 0.2M
2024-03-01 41.80 41.94 41.33 41.83 0.2M
2024-02-29 41.35 41.84 41.28 41.50 0.3M
2024-02-28 40.92 41.30 40.70 41.27 0.1M
2024-02-27 41.61 41.67 40.83 40.98 0.2M
2024-02-26 40.14 41.02 39.96 40.84 0.2M
2024-02-23 39.38 40.20 39.12 40.20 0.2M
2024-02-22 39.13 41.28 39.13 39.49 0.6M
2024-02-21 36.96 37.13 36.60 36.82 0.1M
2024-02-20 37.03 37.13 36.58 36.85 0.1M
2024-02-19 37.15 37.35 36.81 37.22 0.1M
2024-02-16 37.09 37.53 36.97 37.25 0.2M
2024-02-15 36.57 37.13 36.57 36.78 0.1M
2024-02-14 35.71 36.23 35.71 36.23 0.1M
2024-02-13 36.15 36.16 35.24 35.61 0.1M
2024-02-12 36.11 36.55 36.08 36.27 0.1M
2024-02-09 36.14 36.35 35.86 36.00 0.1M
2024-02-08 35.84 36.22 35.71 36.07 0.1M
2024-02-07 36.33 36.69 35.80 35.80 0.1M
2024-02-06 35.88 36.29 35.59 36.29 0.2M
2024-02-05 36.40 36.70 35.51 35.77 0.2M
2024-02-02 37.04 37.21 36.40 36.40 0.2M
2024-02-01 36.80 37.10 36.72 36.73 0.2M
2024-01-31 37.27 37.55 36.94 36.98 0.2M
2024-01-30 37.22 37.89 37.00 37.46 0.2M
2024-01-29 37.26 37.45 36.87 37.45 0.1M
2024-01-26 37.27 37.81 36.95 37.42 0.1M
2024-01-25 37.22 37.40 36.76 37.28 0.1M
2024-01-24 37.34 37.50 36.94 37.27 0.1M
2024-01-23 36.76 37.10 36.65 36.72 0.1M
2024-01-22 36.53 37.09 36.47 36.66 0.1M
2024-01-19 36.76 36.82 36.05 36.19 0.5M
2024-01-18 35.91 36.71 35.58 36.55 0.2M
2024-01-17 35.46 35.90 35.29 35.85 0.1M
2024-01-16 36.12 36.36 35.84 35.95 0.2M
2024-01-15 37.30 37.46 36.53 36.53 0.2M
2024-01-12 37.98 38.26 37.32 37.52 0.2M
2024-01-11 37.60 37.92 37.53 37.66 0.3M
2024-01-10 37.22 37.53 37.04 37.28 0.1M
2024-01-09 37.30 37.49 36.92 37.37 0.1M
2024-01-08 36.56 37.20 36.22 37.17 0.1M
2024-01-05 36.49 36.84 35.90 36.68 0.3M
2024-01-04 37.60 38.08 37.45 38.05 0.1M
2024-01-03 38.99 38.99 37.42 37.63 0.2M
2024-01-02 39.39 39.72 38.82 39.16 0.1M