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
2024-12-30 34.06 34.06 34.06 34.06 0.0M
2024-12-27 34.34 34.34 34.04 34.04 0.0M
2024-12-23 33.52 33.72 33.52 33.72 0.0M
2024-12-20 33.26 33.68 33.26 33.68 0.0M
2024-12-19 34.32 34.32 33.40 33.40 0.0M
2024-12-18 35.06 35.06 34.40 34.40 0.0M
2024-12-17 34.98 34.98 34.88 34.88 0.0M
2024-12-16 35.10 35.10 35.10 35.10 0.0M
2024-12-13 35.54 35.54 34.96 34.96 0.0M
2024-12-12 35.50 35.50 35.48 35.48 0.0M
2024-12-11 36.50 36.50 35.90 35.90 0.0M
2024-12-10 37.66 37.66 36.70 36.70 0.0M
2024-12-09 38.18 38.18 38.00 38.00 0.0M
2024-12-06 37.12 37.12 37.12 37.12 0.0M
2024-12-05 37.00 37.12 37.00 37.12 0.0M
2024-12-04 36.46 37.04 36.46 37.04 0.0M
2024-12-03 36.50 36.50 36.34 36.34 0.0M
2024-12-02 36.06 36.36 36.06 36.36 0.0M
2024-11-29 34.52 36.28 34.52 36.28 0.0M
2024-11-28 34.30 34.30 34.28 34.28 0.0M
2024-11-27 33.90 33.96 33.90 33.96 0.0M
2024-11-26 33.96 33.96 33.78 33.78 0.0M
2024-11-25 34.22 34.42 34.22 34.42 0.0M
2024-11-22 33.94 34.00 33.94 34.00 0.0M
2024-11-21 33.76 33.84 33.76 33.84 0.0M
2024-11-20 34.74 34.74 34.06 34.06 0.0M
2024-11-19 35.34 35.34 34.56 34.56 0.0M
2024-11-18 35.24 35.24 35.24 35.24 0.0M
2024-11-15 34.92 35.08 34.92 35.08 0.0M
2024-11-14 34.38 35.06 34.38 35.06 0.0M
2024-11-13 34.88 34.88 34.32 34.32 0.0M
2024-11-12 35.12 35.12 35.04 35.04 0.0M
2024-11-11 35.24 35.24 35.24 35.24 0.0M
2024-11-08 35.20 35.20 35.02 35.02 0.0M
2024-11-07 33.86 35.16 33.86 35.16 0.0M
2024-11-06 33.76 33.76 33.76 33.76 0.0M
2024-11-05 33.08 33.08 33.08 33.08 0.0M
2024-11-04 33.36 33.36 33.18 33.18 0.0M
2024-11-01 33.22 33.26 33.22 33.26 0.0M
2024-10-31 33.18 33.18 33.08 33.08 0.0M
2024-10-30 33.66 33.66 33.46 33.46 0.0M
2024-10-29 33.80 33.80 33.62 33.62 0.0M
2024-10-28 34.04 34.04 34.04 34.04 0.0M
2024-10-25 33.72 33.72 33.72 33.72 0.0M
2024-10-24 34.30 34.30 33.82 33.82 0.0M
2024-10-23 33.46 33.46 33.24 33.24 0.0M
2024-10-22 33.02 33.54 33.02 33.54 0.0M
2024-10-21 33.52 33.52 32.84 32.84 0.0M
2024-10-18 33.76 33.76 33.76 33.76 0.0M
2024-10-17 33.58 33.58 33.14 33.14 0.0M
2024-10-16 34.28 34.28 33.94 33.94 0.0M
2024-10-15 34.82 34.82 34.28 34.28 0.0M
2024-10-14 34.42 34.68 34.42 34.68 0.0M
2024-10-11 34.28 34.28 34.28 34.28 0.0M
2024-10-10 34.58 34.58 34.12 34.30 0.0M
2024-10-09 34.22 34.34 34.22 34.34 0.0M
2024-10-08 34.68 34.68 34.10 34.10 0.0M
2024-10-07 35.52 35.52 35.02 35.02 0.0M
2024-10-04 35.46 35.46 35.46 35.46 0.0M
2024-10-03 35.48 35.48 35.26 35.26 0.0M
2024-10-02 35.56 35.88 35.56 35.88 0.0M
2024-10-01 36.48 36.48 36.48 36.48 0.0M
2024-09-30 36.58 36.58 36.58 36.58 0.0M
2024-09-27 36.32 36.60 36.32 36.60 0.0M
2024-09-26 35.28 36.22 35.28 36.22 0.0M
2024-09-25 35.02 35.02 34.62 34.62 0.0M
2024-09-24 35.62 35.62 35.14 35.14 0.0M
2024-09-23 34.38 34.38 34.38 34.38 0.0M
2024-09-20 35.76 35.76 34.88 34.88 0.0M
2024-09-19 34.68 34.68 34.68 34.68 0.0M
2024-09-18 33.96 33.96 33.96 33.96 0.0M
2024-09-17 34.10 34.10 34.00 34.00 0.0M
2024-09-16 34.28 34.28 34.04 34.04 0.0M
2024-09-13 34.14 34.36 34.14 34.36 0.0M
2024-09-12 33.96 33.96 33.96 33.96 0.0M
2024-09-11 33.72 33.72 33.72 33.72 0.0M
2024-09-10 33.80 33.80 33.66 33.66 0.0M
2024-09-09 33.76 33.76 33.76 33.76 0.0M
2024-09-06 33.92 33.92 33.36 33.36 0.0M
2024-09-05 34.60 34.60 34.08 34.08 0.0M
2024-09-04 34.28 34.56 34.28 34.56 0.0M
2024-09-03 35.32 35.32 34.50 34.50 0.0M
2024-09-02 34.80 34.80 34.80 34.80 0.0M
2024-08-30 34.90 35.14 34.90 35.14 0.0M
2024-08-29 34.84 34.86 34.78 34.78 0.0M
2024-08-28 34.68 34.72 34.68 34.72 0.0M
2024-08-27 34.44 34.56 34.44 34.56 0.0M
2024-08-26 34.64 34.64 34.34 34.34 0.0M
2024-08-23 34.42 34.92 34.42 34.92 0.0M
2024-08-22 34.26 34.68 34.18 34.18 0.0M
2024-08-21 33.90 34.32 33.90 34.32 0.0M
2024-08-20 34.32 34.32 33.32 33.32 0.0M
2024-08-19 33.88 34.06 33.88 34.06 0.0M
2024-08-16 33.94 33.94 33.64 33.64 0.0M
2024-08-15 33.18 33.18 33.18 33.18 0.0M
2024-08-14 33.36 33.36 33.22 33.22 0.0M
2024-08-13 33.46 33.46 33.46 33.46 0.0M
2024-08-12 33.36 33.36 33.22 33.22 0.0M
2024-08-09 33.42 33.42 33.38 33.38 0.0M
2024-08-08 33.44 33.44 33.44 33.44 0.0M
2024-08-07 33.66 34.22 33.38 33.38 0.0M
2024-08-06 33.92 33.92 33.44 33.44 0.0M
2024-08-05 32.02 32.02 32.02 32.02 0.0M
2024-08-02 33.48 33.48 33.48 33.48 0.0M
2024-08-01 35.14 35.14 34.12 34.12 0.0M
2024-07-31 35.72 35.72 35.22 35.22 0.0M
2024-07-30 35.38 35.38 35.12 35.12 0.0M
2024-07-29 36.26 36.26 35.46 35.46 0.0M
2024-07-26 36.00 36.00 36.00 36.00 0.0M
2024-07-25 39.50 39.50 36.42 36.42 0.0M
2024-07-24 40.36 40.36 39.80 39.80 0.0M
2024-07-23 40.86 40.96 40.86 40.96 0.0M
2024-07-22 40.00 40.00 40.00 40.00 0.0M
2024-07-19 40.16 40.16 39.86 39.86 0.0M
2024-07-18 40.32 41.02 40.32 41.02 0.0M
2024-07-17 40.62 40.62 40.46 40.46 0.0M
2024-07-16 39.80 40.52 39.80 40.52 0.0M
2024-07-15 39.92 39.92 39.92 39.92 0.0M
2024-07-12 38.80 40.10 38.80 40.10 0.0M
2024-07-11 38.80 39.00 38.80 39.00 0.0M
2024-07-10 38.00 38.60 38.00 38.60 0.0M
2024-07-09 39.20 39.20 37.94 37.94 0.0M
2024-07-08 38.86 38.86 38.86 38.86 0.0M
2024-07-05 39.00 39.04 39.00 39.04 0.0M
2024-07-04 39.00 39.00 38.58 38.58 0.0M
2024-07-03 38.30 38.64 38.30 38.64 0.0M
2024-07-02 37.84 38.28 37.84 38.28 0.0M
2024-07-01 38.48 38.48 38.48 38.48 0.0M
2024-06-28 38.22 38.22 37.74 37.74 0.0M
2024-06-27 38.12 38.12 37.96 37.96 0.0M
2024-06-26 40.02 40.02 37.86 37.86 0.0M
2024-06-25 40.64 40.64 40.34 40.34 0.0M
2024-06-24 40.60 41.18 40.60 41.18 0.0M
2024-06-21 41.36 41.36 41.36 41.36 0.0M
2024-06-20 41.84 41.84 41.56 41.56 0.0M
2024-06-19 41.36 41.36 41.22 41.22 0.0M
2024-06-18 41.76 41.76 41.38 41.38 0.0M
2024-06-17 41.64 41.64 41.54 41.54 0.0M
2024-06-14 42.04 42.04 41.04 41.04 0.0M
2024-06-13 42.94 42.94 42.14 42.14 0.0M
2024-06-12 42.54 42.84 42.54 42.84 0.0M
2024-06-11 42.94 42.94 42.26 42.26 0.0M
2024-06-10 42.66 42.66 42.60 42.60 0.0M
2024-06-07 43.08 43.08 42.88 42.88 0.0M
2024-06-06 43.52 43.52 43.08 43.08 0.0M
2024-06-05 42.76 43.16 42.76 43.16 0.0M
2024-06-04 43.56 43.56 42.70 42.70 0.0M
2024-06-03 43.94 43.94 43.94 43.94 0.0M
2024-05-31 43.30 43.30 43.30 43.30 0.0M
2024-05-30 43.72 43.80 43.72 43.80 0.0M
2024-05-29 44.84 44.84 44.08 44.08 0.0M
2024-05-28 45.88 45.88 45.06 45.06 0.0M
2024-05-27 45.12 45.12 45.12 45.12 0.0M
2024-05-24 45.86 46.02 45.86 46.02 0.0M
2024-05-23 46.46 46.46 45.98 45.98 0.0M
2024-05-22 46.10 46.38 46.10 46.10 0.0M
2024-05-21 48.32 48.32 48.32 48.32 0.0M
2024-05-20 47.76 48.06 47.76 48.06 0.0M
2024-05-17 47.54 47.54 47.54 47.54 0.0M
2024-05-16 48.22 48.22 47.54 47.54 0.0M
2024-05-15 47.62 47.62 47.62 47.62 0.0M
2024-05-14 47.12 47.36 47.12 47.36 0.0M
2024-05-13 47.28 47.28 47.28 47.28 0.0M
2024-05-10 47.00 47.26 47.00 47.26 0.0M
2024-05-09 47.46 47.46 47.46 47.46 0.0M
2024-05-08 46.14 46.78 46.14 46.78 0.0M
2024-05-07 45.90 46.08 45.90 46.08 0.0M
2024-05-06 45.24 45.90 45.24 45.90 0.0M
2024-05-03 44.62 45.34 44.62 45.34 0.0M
2024-05-02 44.58 44.58 44.58 44.58 0.0M
2024-04-30 44.88 44.88 44.66 44.66 0.0M
2024-04-29 44.90 44.90 44.82 44.82 0.0M
2024-04-26 44.08 44.42 44.08 44.42 0.0M
2024-04-25 43.98 43.98 43.72 43.72 0.0M
2024-04-24 44.58 44.58 44.22 44.22 0.0M
2024-04-23 43.48 44.42 43.48 44.42 0.0M
2024-04-22 43.26 43.68 43.26 43.68 0.0M
2024-04-19 43.00 43.00 42.94 42.94 0.0M
2024-04-18 43.80 43.80 43.80 43.80 0.0M
2024-04-17 43.76 43.76 43.60 43.60 0.0M
2024-04-16 43.76 44.06 43.76 44.06 0.0M
2024-04-15 44.56 44.56 44.56 44.56 0.0M
2024-04-12 45.48 45.48 45.48 45.48 0.0M
2024-04-11 46.00 46.00 45.22 45.22 0.0M
2024-04-10 46.28 46.28 45.62 45.62 0.0M
2024-04-09 46.18 46.18 45.74 45.74 0.0M
2024-04-08 45.76 45.98 45.76 45.80 0.0M
2024-04-05 45.22 45.62 45.22 45.62 0.0M
2024-04-04 45.68 45.68 45.42 45.42 0.0M
2024-04-03 45.02 45.52 45.02 45.52 0.0M
2024-04-02 45.24 45.24 45.16 45.16 0.0M
2024-03-28 44.59 44.67 44.59 44.67 0.0M
2024-03-27 44.51 44.51 44.39 44.43 0.0M
2024-03-26 44.29 44.29 44.25 44.25 0.0M
2024-03-25 44.68 44.68 44.12 44.12 0.0M
2024-03-22 45.16 45.16 44.66 44.66 0.0M
2024-03-21 44.73 44.92 44.73 44.92 0.0M
2024-03-20 44.05 44.34 44.05 44.34 0.0M
2024-03-19 43.91 43.91 43.91 43.91 0.0M
2024-03-18 44.37 44.37 44.37 44.37 0.0M
2024-03-15 43.50 43.57 43.50 43.57 0.0M
2024-03-14 44.01 44.01 43.44 43.44 0.0M
2024-03-13 43.50 43.75 43.50 43.75 0.0M
2024-03-12 42.71 43.49 42.71 43.49 0.0M
2024-03-11 42.33 42.61 42.33 42.61 0.0M
2024-03-08 41.77 42.21 41.77 42.21 0.0M
2024-03-07 41.58 41.80 41.58 41.80 0.0M
2024-03-06 41.65 42.10 41.65 42.10 0.0M
2024-03-05 42.22 42.22 41.28 41.28 0.0M
2024-03-04 41.94 41.94 41.94 41.94 0.0M
2024-03-01 41.56 41.77 41.56 41.77 0.0M
2024-02-29 41.22 41.64 41.22 41.64 0.0M
2024-02-28 40.92 41.11 40.92 41.11 0.0M
2024-02-27 41.49 41.49 40.96 40.96 0.0M
2024-02-26 40.32 40.63 40.32 40.63 0.0M
2024-02-23 39.14 40.07 39.14 40.07 0.0M
2024-02-22 40.77 40.77 39.44 39.44 0.0M
2024-02-21 36.67 36.89 36.67 36.80 0.0M
2024-02-20 36.87 36.87 36.74 36.74 0.0M
2024-02-19 36.94 37.10 36.94 37.10 0.0M
2024-02-16 37.08 37.08 37.02 37.02 0.0M
2024-02-15 36.64 36.79 36.64 36.79 0.0M
2024-02-14 35.79 36.21 35.79 36.21 0.0M
2024-02-13 35.75 35.75 35.32 35.32 0.0M
2024-02-12 36.24 36.24 36.06 36.06 0.0M
2024-02-09 36.23 36.23 35.98 35.98 0.0M
2024-02-08 35.71 35.92 35.71 35.92 0.0M
2024-02-07 36.32 36.32 35.76 35.76 0.0M
2024-02-06 35.55 35.55 35.55 35.55 0.0M
2024-02-05 36.55 36.55 36.55 36.55 0.0M
2024-02-02 36.92 36.92 36.36 36.36 0.0M
2024-02-01 36.69 36.77 36.69 36.77 0.0M
2024-01-31 37.36 37.36 36.73 36.73 0.0M
2024-01-30 37.40 37.40 37.33 37.33 0.0M
2024-01-29 36.81 37.46 36.81 37.46 0.0M
2024-01-26 37.02 37.29 37.02 37.29 0.0M
2024-01-25 37.23 37.27 37.23 37.27 0.0M
2024-01-24 37.03 37.10 37.03 37.10 0.0M
2024-01-23 36.68 36.69 36.68 36.69 0.0M
2024-01-22 36.77 36.77 36.77 36.77 0.0M
2024-01-19 36.58 36.58 36.28 36.28 0.0M
2024-01-18 35.76 36.56 35.76 36.56 0.0M
2024-01-17 35.35 35.70 35.35 35.70 0.0M
2024-01-16 36.22 36.22 35.72 35.72 0.0M
2024-01-15 37.21 37.21 36.41 36.41 0.0M
2024-01-12 37.74 37.74 37.41 37.41 0.0M
2024-01-11 37.71 37.79 37.71 37.79 0.0M
2024-01-10 37.21 37.23 37.21 37.23 0.0M
2024-01-09 37.00 37.21 37.00 37.21 0.0M
2024-01-08 36.56 36.98 36.56 36.98 0.0M
2024-01-05 36.33 36.50 36.33 36.50 0.0M
2024-01-04 37.74 37.74 37.74 37.74 0.0M
2024-01-03 38.75 38.75 37.51 37.51 0.0M
2024-01-02 39.55 39.55 38.87 38.87 0.0M