Aalberts Industries

AALB
🏛️ ドイツ →
27.84
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 57.72 57.72 57.72 57.72 0.0M
2021-12-29 57.68 57.68 57.68 57.68 0.0M
2021-12-28 57.08 57.08 57.08 57.08 0.0M
2021-12-27 56.40 56.40 56.40 56.40 0.0M
2021-12-23 54.84 54.84 54.84 54.84 0.0M
2021-12-22 54.20 54.20 54.06 54.06 0.0M
2021-12-21 53.16 53.16 53.16 53.16 0.0M
2021-12-20 51.56 51.56 51.56 51.56 0.0M
2021-12-17 53.00 53.00 53.00 53.00 0.0M
2021-12-16 55.52 55.52 55.52 55.52 0.0M
2021-12-15 53.34 53.34 53.34 53.34 0.0M
2021-12-14 53.02 53.02 53.02 53.02 0.0M
2021-12-13 53.00 53.00 52.70 52.70 0.0M
2021-12-10 53.18 53.18 52.76 52.76 0.0M
2021-12-09 54.48 54.48 54.48 54.48 0.0M
2021-12-08 54.20 54.20 54.20 54.20 0.0M
2021-12-07 53.28 53.28 53.28 53.28 0.0M
2021-12-06 51.28 51.28 51.28 51.28 0.0M
2021-12-03 52.56 52.56 51.60 51.60 0.0M
2021-12-02 56.16 56.16 54.08 54.08 0.0M
2021-12-01 54.70 54.70 54.58 54.60 0.0M
2021-11-30 53.74 54.38 53.74 54.38 0.0M
2021-11-29 54.56 54.56 54.56 54.56 0.0M
2021-11-26 53.96 53.96 53.58 53.58 0.0M
2021-11-25 54.68 54.68 54.68 54.68 0.0M
2021-11-24 55.08 55.08 53.72 53.72 0.0M
2021-11-23 54.88 55.22 54.88 55.22 0.0M
2021-11-22 56.78 56.78 56.64 56.64 0.0M
2021-11-19 57.30 57.30 57.30 57.30 0.0M
2021-11-18 56.80 56.80 56.58 56.58 0.0M
2021-11-17 56.02 57.12 56.02 57.12 0.0M
2021-11-16 55.52 56.10 55.52 56.10 0.0M
2021-11-15 55.00 55.24 55.00 55.24 0.0M
2021-11-12 53.62 54.78 53.62 54.78 0.0M
2021-11-11 53.60 53.78 53.60 53.78 0.0M
2021-11-10 52.76 52.98 52.76 52.98 0.0M
2021-11-09 50.30 50.52 50.30 50.52 0.0M
2021-11-08 49.24 49.66 49.24 49.66 0.0M
2021-11-05 48.86 49.51 48.86 49.51 0.0M
2021-11-04 47.71 48.63 47.71 48.63 0.0M
2021-11-03 47.57 47.57 47.35 47.35 0.0M
2021-11-02 47.56 47.56 47.33 47.33 0.0M
2021-11-01 48.28 48.28 48.03 48.03 0.0M
2021-10-29 47.65 47.65 47.54 47.54 0.0M
2021-10-28 47.46 47.46 47.46 47.46 0.0M
2021-10-27 47.96 47.96 47.96 47.96 0.0M
2021-10-26 47.98 48.13 47.98 48.13 0.0M
2021-10-25 47.83 47.83 47.83 47.83 0.0M
2021-10-22 47.80 47.84 47.80 47.84 0.0M
2021-10-21 47.13 47.51 47.13 47.51 0.0M
2021-10-20 48.01 48.01 48.01 48.01 0.0M
2021-10-19 48.71 48.71 48.71 48.71 0.0M
2021-10-18 49.06 49.06 49.06 49.06 0.0M
2021-10-15 49.49 49.49 49.49 49.49 0.0M
2021-10-14 48.85 48.85 48.85 48.85 0.0M
2021-10-13 47.79 48.54 47.79 48.54 0.0M
2021-10-12 46.91 47.86 46.91 47.86 0.0M
2021-10-11 47.75 47.75 46.84 46.84 0.0M
2021-10-08 48.35 48.35 48.14 48.14 0.0M
2021-10-07 48.23 48.77 48.23 48.77 0.0M
2021-10-06 48.31 48.31 47.94 47.94 0.0M
2021-10-05 48.00 48.26 48.00 48.26 0.0M
2021-10-04 48.22 48.31 48.22 48.31 0.0M
2021-10-01 48.95 48.95 48.66 48.66 0.0M
2021-09-30 50.54 50.54 50.14 50.14 0.0M
2021-09-29 49.76 50.40 49.76 50.40 0.0M
2021-09-28 50.98 50.98 50.12 50.12 0.0M
2021-09-27 51.64 51.64 51.64 51.64 0.0M
2021-09-24 51.20 51.20 51.20 51.20 0.0M
2021-09-23 51.14 51.14 51.14 51.14 0.0M
2021-09-22 50.62 50.62 50.62 50.62 0.0M
2021-09-21 50.64 50.64 50.04 50.04 0.0M
2021-09-20 50.36 50.36 50.36 50.36 0.0M
2021-09-17 51.74 51.74 51.74 51.74 0.0M
2021-09-16 51.90 51.90 51.76 51.76 0.0M
2021-09-15 52.26 52.26 52.04 52.04 0.0M
2021-09-14 52.08 52.38 52.08 52.38 0.0M
2021-09-13 53.40 53.40 52.64 52.64 0.0M
2021-09-10 53.32 53.32 53.32 53.32 0.0M
2021-09-09 51.90 52.98 51.90 52.98 0.0M
2021-09-08 53.76 53.76 53.16 53.18 0.0M
2021-09-07 54.88 54.88 54.76 54.76 0.0M
2021-09-06 54.74 54.80 54.74 54.80 0.0M
2021-09-03 54.42 54.42 54.42 54.42 0.0M
2021-09-02 53.92 54.20 53.92 54.20 0.0M
2021-09-01 53.12 53.12 53.12 53.12 0.0M
2021-08-31 53.58 53.58 53.22 53.22 0.0M
2021-08-30 52.90 52.90 52.90 52.90 0.0M
2021-08-27 52.32 52.32 52.28 52.28 0.0M
2021-08-26 51.48 51.74 51.48 51.74 0.0M
2021-08-25 51.88 51.88 51.88 51.88 0.0M
2021-08-24 52.02 52.02 51.66 51.66 0.0M
2021-08-23 52.16 52.16 52.16 52.16 0.0M
2021-08-20 50.40 50.40 50.40 50.40 0.0M
2021-08-19 51.52 51.52 51.52 51.52 0.0M
2021-08-18 52.44 52.44 52.44 52.44 0.0M
2021-08-17 52.44 52.44 52.44 52.44 0.0M
2021-08-16 52.56 52.56 52.40 52.40 0.0M
2021-08-13 53.00 53.00 53.00 53.00 0.0M
2021-08-12 53.08 53.08 53.08 53.08 0.0M
2021-08-11 52.82 52.82 52.82 52.82 0.0M
2021-08-10 52.10 52.32 52.10 52.32 0.0M
2021-08-09 52.24 52.24 52.00 52.00 0.0M
2021-08-06 52.80 52.80 52.64 52.64 0.0M
2021-08-05 52.52 53.16 52.52 53.16 0.0M
2021-08-04 52.52 52.52 52.40 52.40 0.0M
2021-08-03 51.80 51.96 51.80 51.96 0.0M
2021-08-02 51.64 51.74 51.64 51.74 0.0M
2021-07-30 50.42 50.74 50.42 50.74 0.0M
2021-07-29 50.86 50.90 50.86 50.88 0.0M
2021-07-28 51.46 51.46 50.96 50.96 0.0M
2021-07-27 51.76 51.82 51.76 51.82 0.0M
2021-07-26 51.46 51.72 51.46 51.72 0.0M
2021-07-23 47.84 50.94 47.84 50.94 0.0M
2021-07-22 47.41 47.53 47.41 47.53 0.0M
2021-07-21 44.94 45.11 44.94 45.11 0.0M
2021-07-20 43.51 43.51 43.40 43.40 0.0M
2021-07-19 43.71 43.71 43.37 43.37 0.0M
2021-07-16 44.38 44.38 44.33 44.33 0.0M
2021-07-15 44.77 44.77 44.40 44.40 0.0M
2021-07-14 44.38 45.07 44.38 45.07 0.0M
2021-07-13 44.81 44.92 44.81 44.92 0.0M
2021-07-12 44.28 44.28 44.13 44.13 0.0M
2021-07-09 44.07 44.09 44.07 44.09 0.0M
2021-07-08 44.65 44.65 43.79 43.79 0.0M
2021-07-07 45.21 45.21 45.21 45.21 0.0M
2021-07-06 45.57 45.57 45.51 45.51 0.0M
2021-07-05 46.20 46.42 46.20 46.42 0.0M
2021-07-02 46.05 46.08 46.05 46.08 0.0M
2021-07-01 45.55 45.70 45.55 45.70 0.0M
2021-06-30 45.50 45.50 45.22 45.22 0.0M
2021-06-29 44.92 45.57 44.92 45.57 0.0M
2021-06-28 45.33 45.33 45.33 45.33 0.0M
2021-06-25 45.37 45.72 45.27 45.27 0.0M
2021-06-24 44.76 44.76 44.59 44.59 0.0M
2021-06-23 45.09 45.09 45.09 45.09 0.0M
2021-06-22 44.97 44.97 44.68 44.68 0.0M
2021-06-21 44.23 44.59 44.23 44.59 0.0M
2021-06-18 45.05 45.05 44.48 44.48 0.0M
2021-06-17 45.72 45.72 45.63 45.63 0.0M
2021-06-16 45.93 45.93 45.76 45.76 0.0M
2021-06-15 46.11 46.11 45.74 45.74 0.0M
2021-06-14 46.79 46.79 45.94 45.94 0.0M
2021-06-11 46.24 46.59 46.24 46.59 0.0M
2021-06-10 45.91 46.06 45.91 46.06 0.0M
2021-06-09 46.24 46.24 45.90 45.90 0.0M
2021-06-08 46.28 46.55 46.28 46.55 0.0M
2021-06-07 46.80 46.80 46.72 46.72 0.0M
2021-06-04 47.15 47.15 47.15 47.15 0.0M
2021-06-03 46.85 46.85 46.85 46.85 0.0M
2021-06-02 46.85 46.85 46.74 46.74 0.0M
2021-06-01 46.44 46.99 46.44 46.99 0.0M
2021-05-31 46.21 46.21 46.21 46.21 0.0M
2021-05-28 47.04 47.04 46.57 46.57 0.0M
2021-05-27 46.54 46.79 46.54 46.79 0.0M
2021-05-26 45.95 46.24 45.95 46.24 0.0M
2021-05-25 46.38 46.38 46.17 46.17 0.0M
2021-05-21 44.88 45.51 44.88 45.51 0.0M
2021-05-20 44.85 45.00 44.65 44.65 0.0M
2021-05-19 45.67 45.67 44.60 44.60 0.0M
2021-05-18 46.67 46.67 46.61 46.63 0.0M
2021-05-17 46.54 46.54 46.29 46.29 0.0M
2021-05-14 45.63 46.00 45.63 46.00 0.0M
2021-05-13 44.35 45.33 44.35 45.33 0.0M
2021-05-12 45.19 45.19 45.00 45.16 0.0M
2021-05-11 45.43 45.43 45.02 45.02 0.0M
2021-05-10 46.53 46.57 46.53 46.57 0.0M
2021-05-07 46.38 46.38 45.83 45.83 0.0M
2021-05-06 46.16 46.16 46.16 46.16 0.0M
2021-05-05 45.11 45.94 45.11 45.94 0.0M
2021-05-04 45.11 45.11 44.90 44.90 0.0M
2021-05-03 45.25 45.40 45.25 45.40 0.0M
2021-04-30 45.16 45.32 45.16 45.32 0.0M
2021-04-29 45.60 45.75 45.60 45.75 0.0M
2021-04-28 45.72 45.72 45.64 45.64 0.0M
2021-04-27 45.98 45.98 45.46 45.46 0.0M
2021-04-26 45.31 46.04 45.31 46.04 0.0M
2021-04-23 45.23 45.23 45.17 45.17 0.0M
2021-04-22 45.27 45.56 45.27 45.56 0.0M
2021-04-21 45.17 45.17 45.17 45.17 0.0M
2021-04-20 45.70 45.70 45.43 45.43 0.0M
2021-04-19 45.44 45.58 45.44 45.58 0.0M
2021-04-16 45.08 45.26 45.08 45.26 0.0M
2021-04-15 44.19 44.49 44.19 44.49 0.0M
2021-04-14 43.74 43.74 43.67 43.67 0.0M
2021-04-13 43.89 43.89 43.81 43.81 0.0M
2021-04-12 43.95 43.95 43.77 43.77 0.0M
2021-04-09 43.94 44.03 43.94 44.03 0.0M
2021-04-08 44.11 44.11 43.76 43.76 0.0M
2021-04-07 44.02 44.02 43.83 43.83 0.0M
2021-04-06 44.43 44.43 44.23 44.23 0.0M
2021-04-01 43.45 43.91 43.45 43.91 0.0M
2021-03-31 43.01 43.65 43.01 43.65 0.0M
2021-03-30 42.20 42.52 42.20 42.52 0.0M
2021-03-29 42.17 42.17 42.16 42.16 0.0M
2021-03-26 41.86 41.86 41.84 41.84 0.0M
2021-03-25 41.90 41.90 41.00 41.00 0.0M
2021-03-24 41.24 41.84 41.24 41.84 0.0M
2021-03-23 41.46 41.71 41.46 41.71 0.0M
2021-03-22 41.29 41.95 41.29 41.95 0.0M
2021-03-19 41.30 41.30 41.30 41.30 0.0M
2021-03-18 41.81 41.81 41.81 41.81 0.0M
2021-03-17 41.35 41.35 41.35 41.35 0.0M
2021-03-16 41.37 41.37 41.36 41.36 0.0M
2021-03-15 41.78 41.78 41.60 41.60 0.0M
2021-03-12 41.43 41.43 41.10 41.10 0.0M
2021-03-11 41.33 41.47 41.33 41.47 0.0M
2021-03-10 40.54 40.54 40.54 40.54 0.0M
2021-03-09 40.37 40.69 40.37 40.47 0.0M
2021-03-08 40.32 40.32 40.22 40.22 0.0M
2021-03-05 39.40 39.40 39.40 39.40 0.0M
2021-03-04 39.10 39.10 39.07 39.07 0.0M
2021-03-03 40.09 40.09 39.24 39.24 0.0M
2021-03-02 39.57 39.71 39.57 39.71 0.0M
2021-03-01 39.30 39.30 39.30 39.30 0.0M
2021-02-26 39.22 39.22 38.78 38.78 0.0M
2021-02-25 40.99 40.99 40.32 40.32 0.0M
2021-02-24 39.85 40.05 39.85 40.05 0.0M
2021-02-23 40.69 40.69 40.69 40.69 0.0M
2021-02-22 39.81 39.94 39.81 39.94 0.0M
2021-02-19 39.21 39.21 39.21 39.21 0.0M
2021-02-18 40.56 40.56 40.56 40.56 0.0M
2021-02-17 41.62 41.62 41.62 41.62 0.0M
2021-02-16 41.17 41.17 41.17 41.17 0.0M
2021-02-15 41.21 41.21 41.21 41.21 0.0M
2021-02-12 41.14 41.14 40.91 40.91 0.0M
2021-02-11 40.81 40.81 40.81 40.81 0.0M
2021-02-10 40.04 40.04 40.04 40.04 0.0M
2021-02-09 40.59 40.59 40.24 40.24 0.0M
2021-02-08 39.58 39.58 39.58 39.58 0.0M
2021-02-05 39.50 39.74 39.50 39.74 0.0M
2021-02-04 39.17 39.17 38.99 38.99 0.0M
2021-02-03 39.23 39.23 39.05 39.05 0.0M
2021-02-02 38.76 39.02 38.76 39.02 0.0M
2021-02-01 37.38 37.83 37.38 37.83 0.0M
2021-01-29 37.38 37.51 37.38 37.51 0.0M
2021-01-28 36.88 37.95 36.88 37.95 0.0M
2021-01-27 39.38 39.38 39.38 39.38 0.0M
2021-01-26 39.22 40.00 39.22 40.00 0.0M
2021-01-25 40.37 40.37 39.97 39.97 0.0M
2021-01-22 39.31 39.79 39.31 39.79 0.0M
2021-01-21 39.47 39.47 39.47 39.47 0.0M
2021-01-20 38.92 38.92 38.72 38.72 0.0M
2021-01-19 37.64 37.64 37.51 37.51 0.0M
2021-01-18 36.91 36.91 36.91 36.91 0.0M
2021-01-15 37.58 37.58 37.10 37.10 0.0M
2021-01-14 38.44 38.44 37.71 37.71 0.0M
2021-01-13 38.42 38.42 38.42 38.42 0.0M
2021-01-12 37.68 38.28 37.68 38.28 0.0M
2021-01-11 37.62 37.62 37.54 37.54 0.0M
2021-01-08 37.77 37.77 37.52 37.52 0.0M
2021-01-07 38.13 38.13 37.89 37.89 0.0M
2021-01-06 36.78 36.78 36.78 36.78 0.0M
2021-01-05 37.32 37.32 36.86 36.86 0.0M
2021-01-04 36.97 37.41 36.76 37.41 0.0M