10,520€
-1,08%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 10,66 | 10,66 | 10,49 | 10,55 | -0,61% | 2.141,00 |
| 08.01.2026 | 10,79 | 10,87 | 10,54 | 10,61 | -2,53% | 3.509,00 |
| 07.01.2026 | 10,89 | 10,95 | 10,64 | 10,89 | -0,05% | 2.644,00 |
| 06.01.2026 | 11,00 | 11,05 | 10,87 | 10,89 | -0,73% | 3.673,00 |
| 05.01.2026 | 11,03 | 11,22 | 10,86 | 10,97 | -0,45% | 4.893,00 |
| 02.01.2026 | 10,50 | 11,04 | 10,44 | 11,02 | 8,25% | 8.971,00 |
| 30.12.2025 | 10,05 | 10,21 | 10,00 | 10,18 | 1,55% | 3.894,00 |
| 29.12.2025 | 10,04 | 10,18 | 10,00 | 10,03 | -0,25% | 5.947,00 |
| 23.12.2025 | 10,28 | 10,30 | 10,05 | 10,05 | -2,09% | 2.282,00 |
| 22.12.2025 | 10,23 | 10,34 | 10,20 | 10,27 | -0,05% | 7.754,00 |
| 19.12.2025 | 10,37 | 10,37 | 10,21 | 10,27 | -1,15% | 3.791,00 |
| 18.12.2025 | 10,34 | 10,39 | 10,21 | 10,39 | 0,78% | 468,00 |
| 17.12.2025 | 10,18 | 10,48 | 10,18 | 10,31 | 1,23% | 3.137,00 |
| 16.12.2025 | 10,16 | 10,20 | 10,11 | 10,19 | -0,05% | 3.732,00 |
| 15.12.2025 | 10,24 | 10,24 | 10,10 | 10,19 | 0,30% | 2.232,00 |
| 12.12.2025 | 10,41 | 10,57 | 10,16 | 10,16 | -1,98% | 2.520,00 |
| 11.12.2025 | 10,14 | 10,43 | 10,14 | 10,37 | 2,02% | 5.341,00 |
| 10.12.2025 | 10,24 | 10,30 | 10,06 | 10,16 | -1,07% | 2.467,00 |
| 09.12.2025 | 10,25 | 10,37 | 10,23 | 10,27 | -0,05% | 1.068,00 |
| 08.12.2025 | 10,31 | 10,36 | 10,18 | 10,28 | -0,48% | 3.703,00 |
| 05.12.2025 | 10,46 | 10,51 | 10,33 | 10,33 | -0,48% | 1.934,00 |
| 04.12.2025 | 10,55 | 10,56 | 10,33 | 10,38 | -1,43% | 1.040,00 |
| 03.12.2025 | 10,46 | 10,53 | 10,35 | 10,53 | 2,18% | 1.196,00 |
| 02.12.2025 | 10,43 | 10,49 | 10,23 | 10,30 | -1,20% | 1.287,00 |
| 01.12.2025 | 10,47 | 10,50 | 10,39 | 10,43 | -0,95% | 3.063,00 |
| 28.11.2025 | 10,57 | 10,57 | 10,41 | 10,53 | -0,71% | 3.423,00 |
| 27.11.2025 | 10,62 | 10,66 | 10,54 | 10,60 | 0,66% | 3.281,00 |
| 26.11.2025 | 10,34 | 10,53 | 10,34 | 10,53 | 2,03% | 7.513,00 |
| 25.11.2025 | 10,28 | 10,34 | 10,02 | 10,32 | 0,39% | 4.238,00 |
| 24.11.2025 | 9,93 | 10,29 | 9,87 | 10,28 | 3,92% | 2.517,00 |
| 21.11.2025 | 9,93 | 9,93 | 9,62 | 9,89 | -0,56% | 4.306,00 |
| 20.11.2025 | 9,94 | 10,22 | 9,88 | 9,95 | 0,75% | 3.341,00 |
| 19.11.2025 | 9,81 | 9,92 | 9,81 | 9,87 | 0,10% | 4.052,00 |
| 18.11.2025 | 10,11 | 10,11 | 9,71 | 9,86 | -3,58% | 5.533,00 |
| 17.11.2025 | 9,84 | 10,45 | 9,79 | 10,23 | 3,88% | 1.548,00 |
| 14.11.2025 | 10,16 | 10,16 | 9,65 | 9,85 | -2,40% | 5.444,00 |
| 13.11.2025 | 10,48 | 10,49 | 10,07 | 10,09 | -3,21% | 1.329,00 |
| 12.11.2025 | 10,67 | 10,71 | 10,35 | 10,43 | -2,11% | 5.070,00 |
| 11.11.2025 | 10,46 | 10,74 | 10,36 | 10,65 | 1,82% | 3.053,00 |
| 10.11.2025 | 10,04 | 10,52 | 10,04 | 10,46 | 5,23% | 3.128,00 |
| 07.11.2025 | 9,96 | 10,45 | 9,86 | 9,94 | -0,30% | 21.676,00 |
| 06.11.2025 | 10,00 | 10,50 | 9,97 | 9,97 | 1,24% | 21.526,00 |
| 05.11.2025 | 9,35 | 10,20 | 9,35 | 9,85 | 2,52% | 2.367,00 |
| 04.11.2025 | 9,52 | 9,67 | 9,48 | 9,61 | -0,12% | 10.408,00 |
| 03.11.2025 | 9,57 | 9,80 | 9,51 | 9,62 | -0,35% | 4.122,00 |
| 31.10.2025 | 9,84 | 9,84 | 9,61 | 9,65 | -2,01% | 21.847,00 |
| 30.10.2025 | 9,85 | 9,96 | 9,77 | 9,85 | -1,79% | 3.934,00 |
| 29.10.2025 | 9,96 | 10,12 | 9,96 | 10,03 | -0,45% | 1.290,00 |
| 28.10.2025 | 9,93 | 10,08 | 9,86 | 10,08 | 1,46% | 1.042,00 |
| 27.10.2025 | 10,23 | 10,26 | 9,93 | 9,93 | -2,17% | 3.068,00 |
| 24.10.2025 | 9,93 | 10,32 | 9,90 | 10,15 | 2,50% | 13.880,00 |
| 23.10.2025 | 9,80 | 9,90 | 9,76 | 9,90 | 1,27% | 2.557,00 |
| 22.10.2025 | 9,77 | 9,93 | 9,72 | 9,78 | -0,24% | 13.634,00 |
| 21.10.2025 | 10,00 | 10,00 | 9,77 | 9,80 | -2,32% | 7.928,00 |
| 20.10.2025 | 9,99 | 10,04 | 9,78 | 10,04 | 0,96% | 11.058,00 |
| 17.10.2025 | 9,95 | 10,10 | 9,88 | 9,94 | -0,52% | 5.795,00 |
| 16.10.2025 | 10,53 | 10,59 | 9,99 | 9,99 | -4,93% | 19.470,00 |
| 15.10.2025 | 10,65 | 10,65 | 10,51 | 10,51 | -0,47% | 5.225,00 |
| 14.10.2025 | 10,58 | 10,67 | 10,39 | 10,56 | -1,03% | 3.108,00 |
| 13.10.2025 | 10,63 | 10,71 | 10,55 | 10,67 | 1,09% | 8.570,00 |
| 10.10.2025 | 10,90 | 11,03 | 10,51 | 10,56 | -3,12% | 22.909,00 |
| 09.10.2025 | 10,39 | 11,27 | 10,25 | 10,90 | 5,47% | 63.780,00 |
| 08.10.2025 | 10,19 | 10,48 | 10,14 | 10,33 | 1,97% | 7.609,00 |
| 07.10.2025 | 10,28 | 10,28 | 10,10 | 10,13 | -1,65% | 10.489,00 |
| 06.10.2025 | 10,32 | 10,46 | 10,18 | 10,30 | -0,34% | 15.106,00 |
| 03.10.2025 | 9,67 | 10,34 | 9,61 | 10,34 | 7,12% | 14.088,00 |
| 02.10.2025 | 9,96 | 10,05 | 9,56 | 9,65 | -3,05% | 9.531,00 |
| 01.10.2025 | 9,67 | 10,00 | 9,61 | 9,95 | 3,24% | 8.462,00 |
| 30.09.2025 | 9,60 | 9,70 | 9,51 | 9,64 | 0,42% | 1.234,00 |
| 29.09.2025 | 9,47 | 9,60 | 9,47 | 9,60 | 1,85% | 920,00 |
| 26.09.2025 | 9,72 | 9,72 | 9,38 | 9,43 | -2,76% | 4.629,00 |
| 25.09.2025 | 9,85 | 9,85 | 9,63 | 9,69 | -1,54% | 9.334,00 |
| 24.09.2025 | 9,70 | 9,85 | 9,70 | 9,85 | 1,38% | 1.386,00 |
| 23.09.2025 | 9,76 | 10,04 | 9,71 | 9,71 | -0,51% | 1.719,00 |
| 22.09.2025 | 9,77 | 9,82 | 9,67 | 9,76 | -0,53% | 3.819,00 |
| 19.09.2025 | 9,61 | 9,81 | 9,53 | 9,81 | 1,57% | 824,00 |
| 18.09.2025 | 9,61 | 9,68 | 9,52 | 9,66 | 1,09% | 902,00 |
| 17.09.2025 | 9,46 | 9,58 | 9,46 | 9,56 | 0,93% | 224,00 |
| 16.09.2025 | 9,62 | 9,78 | 9,47 | 9,47 | -1,31% | 4.615,00 |
| 15.09.2025 | 9,36 | 9,70 | 9,36 | 9,60 | 2,39% | 5.434,00 |
| 12.09.2025 | 9,18 | 9,40 | 9,11 | 9,37 | 0,37% | 12.416,00 |
| 11.09.2025 | 9,32 | 9,34 | 9,32 | 9,34 | -1,04% | - |
| 10.09.2025 | 9,21 | 9,44 | 9,19 | 9,44 | -0,54% | 934,00 |
| 05.09.2025 | 9,41 | 9,58 | 9,41 | 9,49 | 1,07% | 2.415,00 |
| 04.09.2025 | 9,50 | 9,53 | 9,39 | 9,39 | -0,82% | 3.147,00 |
| 03.09.2025 | 9,44 | 9,63 | 9,42 | 9,46 | -0,44% | 2.570,00 |
| 02.09.2025 | 9,58 | 9,58 | 9,39 | 9,51 | -0,92% | 21.407,00 |
| 01.09.2025 | 10,01 | 10,04 | 9,52 | 9,59 | -4,06% | 10.973,00 |
| 29.08.2025 | 9,81 | 10,14 | 9,80 | 10,00 | 2,19% | 13.834,00 |
| 28.08.2025 | 10,39 | 10,39 | 9,66 | 9,79 | -6,58% | 41.429,00 |
| 27.08.2025 | 10,48 | 10,68 | 10,35 | 10,48 | -0,05% | 3.725,00 |
| 26.08.2025 | 10,83 | 10,83 | 10,47 | 10,48 | -3,05% | 5.173,00 |
| 25.08.2025 | 10,72 | 10,92 | 10,49 | 10,81 | -0,05% | 13.243,00 |
| 22.08.2025 | 10,56 | 10,82 | 10,26 | 10,82 | 1,79% | 20.414,00 |
| 21.08.2025 | 11,04 | 11,34 | 10,49 | 10,63 | -4,37% | 32.119,00 |
| 20.08.2025 | 11,46 | 11,53 | 11,03 | 11,11 | -3,10% | 9.008,00 |
| 19.08.2025 | 12,14 | 12,14 | 11,47 | 11,47 | -5,44% | 10.273,00 |
| 18.08.2025 | 11,63 | 12,38 | 11,59 | 12,13 | 4,80% | 20.305,00 |
| 15.08.2025 | 11,62 | 11,76 | 11,55 | 11,57 | 0,26% | 11.469,00 |
| 14.08.2025 | 11,37 | 11,58 | 11,36 | 11,54 | 0,74% | 2.418,00 |