12,400€
-0,20%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,37 | 12,81 | 12,20 | 12,37 | -0,44% | 18.121,00 |
| 14.11.2024 | 11,80 | 12,50 | 11,76 | 12,43 | 4,81% | 8.834,00 |
| 13.11.2024 | 11,75 | 11,97 | 11,50 | 11,86 | 0,59% | 19.798,00 |
| 12.11.2024 | 12,02 | 12,24 | 11,75 | 11,79 | -2,84% | 13.198,00 |
| 11.11.2024 | 11,98 | 12,65 | 11,80 | 12,13 | 1,59% | 19.338,00 |
| 08.11.2024 | 13,52 | 13,58 | 11,63 | 11,94 | -11,65% | 43.322,00 |
| 07.11.2024 | 11,70 | 13,58 | 11,70 | 13,52 | 11,69% | 27.913,00 |
| 06.11.2024 | 12,20 | 12,36 | 11,25 | 12,10 | -0,58% | 15.249,00 |
| 05.11.2024 | 12,20 | 12,61 | 11,96 | 12,17 | 0,29% | 4.937,00 |
| 04.11.2024 | 12,33 | 12,56 | 12,11 | 12,14 | -1,30% | 3.054,00 |
| 01.11.2024 | 12,40 | 12,40 | 12,14 | 12,30 | -0,57% | 2.879,00 |
| 31.10.2024 | 12,77 | 12,82 | 12,20 | 12,37 | -3,85% | 5.710,00 |
| 30.10.2024 | 13,33 | 13,33 | 12,80 | 12,86 | -4,21% | 2.330,00 |
| 29.10.2024 | 13,36 | 13,86 | 13,22 | 13,43 | 0,11% | 10.408,00 |
| 28.10.2024 | 13,23 | 13,41 | 12,93 | 13,41 | 1,44% | 13.521,00 |
| 25.10.2024 | 12,89 | 13,34 | 12,71 | 13,22 | 2,56% | 6.267,00 |
| 24.10.2024 | 11,87 | 12,92 | 11,87 | 12,89 | 9,24% | 16.551,00 |
| 23.10.2024 | 11,99 | 12,26 | 11,76 | 11,80 | -1,54% | 5.723,00 |
| 22.10.2024 | 11,98 | 12,07 | 11,79 | 11,99 | -0,04% | 4.847,00 |
| 21.10.2024 | 12,08 | 12,39 | 11,88 | 11,99 | -1,32% | 4.182,00 |
| 18.10.2024 | 12,01 | 12,51 | 12,01 | 12,15 | 0,75% | 3.734,00 |
| 17.10.2024 | 12,22 | 12,43 | 11,95 | 12,06 | -3,60% | 9.514,00 |
| 16.10.2024 | 12,39 | 12,62 | 11,90 | 12,51 | 0,24% | 7.864,00 |
| 15.10.2024 | 13,50 | 13,73 | 12,03 | 12,48 | -6,09% | 19.395,00 |
| 14.10.2024 | 12,76 | 13,34 | 12,71 | 13,29 | 4,56% | 5.913,00 |
| 11.10.2024 | 12,96 | 12,96 | 12,40 | 12,71 | -1,40% | 15.261,00 |
| 10.10.2024 | 13,07 | 13,26 | 12,89 | 12,89 | -1,53% | 1.638,00 |
| 09.10.2024 | 13,02 | 13,14 | 12,90 | 13,09 | 0,46% | 2.694,00 |
| 08.10.2024 | 13,26 | 13,26 | 12,85 | 13,03 | -2,18% | 3.017,00 |
| 07.10.2024 | 12,83 | 13,49 | 12,63 | 13,32 | 3,70% | 13.146,00 |
| 04.10.2024 | 12,62 | 12,92 | 12,55 | 12,85 | 2,15% | 3.486,00 |
| 03.10.2024 | 12,64 | 12,68 | 12,30 | 12,58 | -0,51% | 2.753,00 |
| 02.10.2024 | 12,82 | 12,87 | 12,60 | 12,64 | -1,48% | 1.110,00 |
| 01.10.2024 | 13,09 | 13,20 | 12,75 | 12,83 | -2,73% | 3.317,00 |
| 30.09.2024 | 13,66 | 13,66 | 12,87 | 13,19 | -2,30% | 8.022,00 |
| 27.09.2024 | 13,21 | 13,60 | 13,10 | 13,50 | 2,12% | 4.629,00 |
| 26.09.2024 | 12,63 | 13,48 | 12,63 | 13,22 | 6,01% | 8.054,00 |
| 25.09.2024 | 12,50 | 12,78 | 12,40 | 12,47 | -0,64% | 1.934,00 |
| 24.09.2024 | 12,11 | 12,66 | 12,11 | 12,55 | 3,38% | 1.984,00 |
| 23.09.2024 | 12,28 | 12,36 | 12,13 | 12,14 | -0,70% | 5.341,00 |
| 20.09.2024 | 12,94 | 12,94 | 12,19 | 12,23 | -5,96% | 3.690,00 |
| 19.09.2024 | 12,82 | 13,24 | 12,82 | 13,00 | 1,05% | 3.990,00 |
| 18.09.2024 | 12,97 | 13,01 | 12,65 | 12,87 | -0,54% | 2.764,00 |
| 17.09.2024 | 12,10 | 13,14 | 12,06 | 12,94 | 6,68% | 2.122,00 |
| 16.09.2024 | 12,29 | 12,29 | 12,03 | 12,13 | -0,86% | 1.573,00 |
| 13.09.2024 | 11,93 | 12,33 | 11,88 | 12,23 | 2,56% | 1.546,00 |
| 12.09.2024 | 12,11 | 12,30 | 11,70 | 11,93 | 0,34% | 2.468,00 |
| 11.09.2024 | 11,98 | 12,30 | 11,83 | 11,89 | -0,59% | 3.249,00 |
| 10.09.2024 | 12,25 | 12,35 | 11,85 | 11,96 | -2,65% | 3.923,00 |
| 09.09.2024 | 12,04 | 12,31 | 12,04 | 12,28 | 1,61% | 4.714,00 |
| 06.09.2024 | 12,69 | 12,69 | 11,98 | 12,09 | -4,58% | 8.966,00 |
| 05.09.2024 | 13,28 | 13,39 | 12,64 | 12,67 | -4,56% | 3.779,00 |
| 04.09.2024 | 13,39 | 13,43 | 12,93 | 13,27 | -1,74% | 11.637,00 |
| 03.09.2024 | 14,50 | 14,57 | 13,35 | 13,51 | -7,40% | 7.738,00 |
| 02.09.2024 | 15,04 | 15,11 | 14,50 | 14,59 | -2,51% | 4.126,00 |
| 30.08.2024 | 15,33 | 15,33 | 14,96 | 14,96 | -1,64% | 3.770,00 |
| 29.08.2024 | 15,13 | 15,46 | 14,94 | 15,21 | 0,46% | 2.375,00 |
| 28.08.2024 | 15,37 | 15,64 | 15,08 | 15,14 | -1,75% | 3.989,00 |
| 27.08.2024 | 16,05 | 16,08 | 15,29 | 15,41 | -3,93% | 5.429,00 |
| 26.08.2024 | 16,24 | 16,30 | 15,75 | 16,04 | -1,20% | 3.436,00 |
| 23.08.2024 | 15,86 | 16,61 | 15,80 | 16,24 | 2,82% | 11.855,00 |
| 22.08.2024 | 17,13 | 17,79 | 15,33 | 15,79 | -7,93% | 31.290,00 |
| 21.08.2024 | 15,82 | 17,30 | 15,49 | 17,15 | 9,51% | 10.106,00 |
| 20.08.2024 | 15,95 | 16,10 | 15,64 | 15,66 | -1,85% | 1.418,00 |
| 19.08.2024 | 15,21 | 15,96 | 15,20 | 15,96 | 5,35% | 3.873,00 |
| 16.08.2024 | 15,51 | 15,55 | 15,15 | 15,15 | -2,51% | 5.796,00 |
| 15.08.2024 | 15,00 | 15,63 | 14,80 | 15,54 | 3,77% | 11.706,00 |
| 14.08.2024 | 15,20 | 15,24 | 14,83 | 14,97 | -1,55% | 4.690,00 |
| 13.08.2024 | 14,72 | 15,29 | 14,72 | 15,21 | 2,88% | 1.093,00 |
| 12.08.2024 | 15,28 | 15,42 | 14,72 | 14,78 | -2,80% | 10.347,00 |
| 09.08.2024 | 15,31 | 15,70 | 15,13 | 15,21 | -0,26% | 4.470,00 |
| 08.08.2024 | 15,29 | 15,30 | 14,87 | 15,25 | 0,20% | 2.196,00 |
| 07.08.2024 | 15,05 | 15,65 | 15,05 | 15,22 | 1,67% | 5.246,00 |
| 06.08.2024 | 14,57 | 15,35 | 14,57 | 14,97 | 3,92% | 5.420,00 |
| 05.08.2024 | 14,50 | 14,52 | 13,78 | 14,40 | -4,64% | 14.206,00 |
| 02.08.2024 | 15,99 | 15,99 | 14,86 | 15,10 | -6,24% | 10.413,00 |
| 01.08.2024 | 17,11 | 17,11 | 15,94 | 16,11 | -5,54% | 6.103,00 |
| 31.07.2024 | 16,51 | 17,12 | 16,38 | 17,05 | 4,28% | 6.729,00 |
| 30.07.2024 | 16,10 | 16,45 | 15,92 | 16,35 | 1,43% | 3.815,00 |
| 29.07.2024 | 16,21 | 16,67 | 15,91 | 16,12 | -0,71% | 7.561,00 |
| 26.07.2024 | 16,50 | 16,62 | 16,22 | 16,24 | -1,61% | 6.769,00 |
| 25.07.2024 | 16,51 | 16,66 | 16,00 | 16,50 | -0,30% | 6.162,00 |
| 24.07.2024 | 16,27 | 16,80 | 16,13 | 16,55 | 1,81% | 14.799,00 |
| 23.07.2024 | 17,02 | 17,02 | 16,22 | 16,26 | -4,66% | 9.575,00 |
| 22.07.2024 | 17,10 | 17,80 | 16,76 | 17,05 | 0,44% | 9.997,00 |
| 19.07.2024 | 17,48 | 17,55 | 16,93 | 16,98 | -2,53% | 2.557,00 |
| 18.07.2024 | 18,11 | 18,19 | 17,42 | 17,42 | -3,57% | 5.659,00 |
| 17.07.2024 | 17,34 | 18,23 | 17,19 | 18,06 | 3,08% | 8.338,00 |
| 16.07.2024 | 18,24 | 18,35 | 17,25 | 17,52 | -4,16% | 29.943,00 |
| 15.07.2024 | 18,48 | 18,77 | 18,25 | 18,28 | -1,46% | 7.490,00 |
| 12.07.2024 | 19,01 | 19,10 | 18,46 | 18,55 | -1,41% | 4.314,00 |
| 11.07.2024 | 18,09 | 18,91 | 17,96 | 18,82 | 4,24% | 9.474,00 |
| 10.07.2024 | 17,57 | 18,07 | 17,33 | 18,05 | 2,56% | 12.215,00 |
| 09.07.2024 | 17,92 | 18,09 | 17,41 | 17,60 | -1,43% | 22.126,00 |
| 08.07.2024 | 18,33 | 18,33 | 17,74 | 17,86 | -2,14% | 10.202,00 |
| 05.07.2024 | 18,81 | 18,82 | 17,94 | 18,25 | -1,91% | 13.720,00 |
| 04.07.2024 | 20,00 | 20,00 | 18,16 | 18,60 | -6,98% | 39.945,00 |
| 03.07.2024 | 19,15 | 20,17 | 18,75 | 20,00 | 5,24% | 28.483,00 |
| 02.07.2024 | 18,25 | 19,00 | 17,72 | 19,00 | 4,22% | 21.003,00 |
| 01.07.2024 | 17,41 | 18,40 | 17,41 | 18,23 | 7,20% | 30.118,00 |