10,688€
-3,80%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 11,00 | 11,12 | 10,51 | 10,69 | -3,78% | 33.711,00 |
| 15.05.2025 | 11,90 | 11,90 | 10,97 | 11,11 | -6,52% | 39.512,00 |
| 14.05.2025 | 12,38 | 12,48 | 11,80 | 11,89 | -4,19% | 33.916,00 |
| 13.05.2025 | 14,10 | 14,30 | 12,32 | 12,41 | -10,11% | 47.536,00 |
| 12.05.2025 | 16,60 | 17,52 | 13,13 | 13,80 | -16,31% | 29.541,00 |
| 09.05.2025 | 17,34 | 17,77 | 16,44 | 16,49 | -5,20% | 5.393,00 |
| 08.05.2025 | 16,93 | 17,41 | 16,77 | 17,40 | 3,14% | 12.037,00 |
| 07.05.2025 | 16,64 | 16,89 | 16,24 | 16,87 | 1,26% | 3.495,00 |
| 06.05.2025 | 16,66 | 16,71 | 16,01 | 16,66 | 0,09% | 5.886,00 |
| 05.05.2025 | 16,65 | 16,82 | 16,45 | 16,64 | -0,95% | 2.689,00 |
| 02.05.2025 | 15,49 | 16,85 | 15,42 | 16,80 | 9,06% | 16.275,00 |
| 30.04.2025 | 15,55 | 15,76 | 14,88 | 15,41 | -1,22% | 8.466,00 |
| 29.04.2025 | 15,40 | 15,85 | 15,40 | 15,60 | 1,46% | 3.249,00 |
| 28.04.2025 | 14,73 | 15,82 | 14,68 | 15,37 | 3,99% | 13.895,00 |
| 25.04.2025 | 13,85 | 14,84 | 13,80 | 14,78 | 7,02% | 12.337,00 |
| 24.04.2025 | 13,64 | 13,89 | 13,64 | 13,81 | 1,73% | 5.071,00 |
| 23.04.2025 | 13,09 | 13,71 | 13,09 | 13,58 | 4,83% | 3.259,00 |
| 22.04.2025 | 12,48 | 13,21 | 12,38 | 12,95 | 3,27% | 4.131,00 |
| 17.04.2025 | 12,56 | 12,74 | 12,50 | 12,54 | 1,83% | 9.525,00 |
| 16.04.2025 | 12,43 | 12,72 | 12,32 | 12,32 | -3,03% | 1.040,00 |
| 15.04.2025 | 12,28 | 12,77 | 12,27 | 12,70 | 3,34% | 7.491,00 |
| 14.04.2025 | 12,07 | 12,45 | 12,05 | 12,29 | 2,20% | 3.156,00 |
| 11.04.2025 | 11,98 | 12,03 | 11,75 | 12,03 | 0,92% | 755,00 |
| 10.04.2025 | 12,34 | 12,53 | 11,75 | 11,92 | -4,03% | 8.612,00 |
| 09.04.2025 | 11,64 | 12,44 | 11,44 | 12,42 | 6,80% | 7.804,00 |
| 08.04.2025 | 11,68 | 12,22 | 11,61 | 11,63 | 0,13% | 6.203,00 |
| 07.04.2025 | 10,44 | 11,96 | 10,01 | 11,61 | 7,45% | 13.589,00 |
| 04.04.2025 | 11,44 | 11,49 | 10,38 | 10,81 | -5,63% | 8.882,00 |
| 03.04.2025 | 11,96 | 12,03 | 11,45 | 11,45 | -6,49% | 10.071,00 |
| 02.04.2025 | 12,23 | 12,25 | 11,90 | 12,25 | 0,37% | 2.970,00 |
| 01.04.2025 | 12,44 | 12,50 | 12,15 | 12,20 | -2,40% | 4.448,00 |
| 31.03.2025 | 12,69 | 12,69 | 12,26 | 12,50 | -2,00% | 5.429,00 |
| 28.03.2025 | 13,23 | 13,23 | 12,75 | 12,76 | -4,10% | 12.792,00 |
| 27.03.2025 | 13,44 | 13,64 | 13,13 | 13,30 | -2,24% | 1.635,00 |
| 26.03.2025 | 13,29 | 14,05 | 13,24 | 13,61 | 2,91% | 2.489,00 |
| 25.03.2025 | 13,53 | 13,53 | 13,22 | 13,22 | -2,83% | 2.017,00 |
| 24.03.2025 | 13,89 | 14,11 | 13,52 | 13,61 | -1,34% | 1.310,00 |
| 21.03.2025 | 13,83 | 14,68 | 13,62 | 13,79 | -0,76% | 3.366,00 |
| 20.03.2025 | 13,95 | 14,06 | 13,59 | 13,90 | 0,18% | 2.735,00 |
| 19.03.2025 | 13,63 | 14,13 | 13,57 | 13,87 | 1,65% | 3.445,00 |
| 18.03.2025 | 14,00 | 14,00 | 13,57 | 13,65 | -2,36% | 5.740,00 |
| 17.03.2025 | 13,20 | 14,00 | 13,20 | 13,98 | 5,27% | 9.038,00 |
| 14.03.2025 | 12,77 | 13,62 | 12,44 | 13,28 | 3,95% | 7.728,00 |
| 13.03.2025 | 12,70 | 13,16 | 12,70 | 12,77 | -1,24% | 3.685,00 |
| 12.03.2025 | 13,19 | 13,33 | 12,79 | 12,93 | -1,86% | 3.536,00 |
| 11.03.2025 | 12,83 | 13,34 | 12,74 | 13,18 | 3,41% | 7.348,00 |
| 10.03.2025 | 12,89 | 13,25 | 12,71 | 12,74 | -1,47% | 5.030,00 |
| 07.03.2025 | 12,82 | 12,99 | 12,55 | 12,93 | 0,58% | 4.220,00 |
| 06.03.2025 | 12,37 | 13,21 | 12,37 | 12,86 | 5,76% | 7.490,00 |
| 05.03.2025 | 11,94 | 12,23 | 11,82 | 12,16 | 2,06% | 5.965,00 |
| 04.03.2025 | 12,29 | 12,29 | 11,58 | 11,91 | -2,66% | 13.204,00 |
| 03.03.2025 | 12,71 | 12,77 | 12,21 | 12,24 | -2,20% | 7.858,00 |
| 28.02.2025 | 12,88 | 12,93 | 12,50 | 12,51 | -3,40% | 2.177,00 |
| 27.02.2025 | 13,56 | 13,56 | 12,95 | 12,95 | -3,93% | 3.276,00 |
| 26.02.2025 | 12,79 | 13,63 | 12,71 | 13,48 | 5,85% | 5.685,00 |
| 25.02.2025 | 12,78 | 13,08 | 12,62 | 12,74 | -0,66% | 5.935,00 |
| 24.02.2025 | 12,10 | 13,04 | 11,95 | 12,82 | 7,10% | 12.749,00 |
| 21.02.2025 | 12,26 | 12,32 | 11,91 | 11,97 | -1,64% | 3.834,00 |
| 20.02.2025 | 12,30 | 12,73 | 12,17 | 12,17 | -0,90% | 2.494,00 |
| 19.02.2025 | 12,24 | 12,84 | 12,24 | 12,28 | 0,24% | 11.759,00 |
| 18.02.2025 | 11,76 | 12,42 | 11,76 | 12,25 | 3,73% | 6.755,00 |
| 17.02.2025 | 11,66 | 12,06 | 11,48 | 11,81 | 1,29% | 10.129,00 |
| 14.02.2025 | 11,62 | 12,00 | 11,44 | 11,66 | 0,39% | 29.767,00 |
| 13.02.2025 | 12,78 | 12,78 | 10,96 | 11,62 | -8,90% | 61.175,00 |
| 12.02.2025 | 13,96 | 13,96 | 12,52 | 12,75 | -8,80% | 22.727,00 |
| 11.02.2025 | 13,80 | 14,10 | 13,74 | 13,98 | 1,34% | 3.248,00 |
| 10.02.2025 | 14,16 | 14,16 | 13,79 | 13,80 | -2,47% | 5.488,00 |
| 07.02.2025 | 14,31 | 14,48 | 14,10 | 14,15 | -0,91% | 955,00 |
| 06.02.2025 | 14,14 | 14,74 | 14,02 | 14,28 | 1,21% | 3.748,00 |
| 05.02.2025 | 14,21 | 14,21 | 13,90 | 14,11 | -0,74% | 2.271,00 |
| 04.02.2025 | 14,33 | 14,50 | 14,00 | 14,21 | -0,11% | 1.811,00 |
| 03.02.2025 | 13,80 | 14,37 | 13,70 | 14,23 | 0,96% | 3.400,00 |
| 31.01.2025 | 14,44 | 14,57 | 14,05 | 14,09 | -3,13% | 4.517,00 |
| 30.01.2025 | 14,30 | 14,73 | 14,27 | 14,55 | 2,65% | 21.016,00 |
| 29.01.2025 | 14,06 | 14,54 | 13,66 | 14,17 | 1,21% | 17.161,00 |
| 28.01.2025 | 12,75 | 14,37 | 12,52 | 14,00 | 13,68% | 42.049,00 |
| 27.01.2025 | 12,45 | 12,51 | 12,15 | 12,32 | -1,76% | 13.812,00 |
| 24.01.2025 | 12,77 | 13,20 | 12,54 | 12,54 | -1,26% | 1.246,00 |
| 23.01.2025 | 12,85 | 12,98 | 12,70 | 12,70 | -1,17% | 2.971,00 |
| 22.01.2025 | 13,01 | 13,18 | 12,79 | 12,85 | -1,34% | 3.427,00 |
| 21.01.2025 | 13,48 | 13,48 | 13,00 | 13,02 | -3,09% | 4.728,00 |
| 20.01.2025 | 13,41 | 13,77 | 13,41 | 13,44 | 0,22% | 3.037,00 |
| 17.01.2025 | 13,30 | 13,79 | 13,25 | 13,41 | 1,32% | 3.788,00 |
| 16.01.2025 | 13,32 | 13,50 | 13,15 | 13,23 | 0,57% | 3.293,00 |
| 15.01.2025 | 12,31 | 13,30 | 12,31 | 13,16 | 6,86% | 2.950,00 |
| 14.01.2025 | 12,21 | 12,51 | 12,20 | 12,31 | 0,94% | 1.564,00 |
| 13.01.2025 | 12,19 | 12,21 | 11,82 | 12,20 | -0,73% | 7.366,00 |
| 10.01.2025 | 12,43 | 12,56 | 12,21 | 12,29 | -1,40% | 11.521,00 |
| 09.01.2025 | 12,58 | 12,77 | 12,45 | 12,46 | -1,03% | 2.134,00 |
| 08.01.2025 | 13,29 | 13,39 | 12,59 | 12,59 | -5,80% | 2.868,00 |
| 07.01.2025 | 13,39 | 13,84 | 13,28 | 13,37 | -0,11% | 4.960,00 |
| 06.01.2025 | 13,00 | 13,72 | 12,95 | 13,38 | 3,44% | 5.171,00 |
| 03.01.2025 | 12,41 | 13,20 | 12,37 | 12,94 | 4,65% | 15.059,00 |
| 02.01.2025 | 11,94 | 12,86 | 11,94 | 12,36 | 6,55% | 40.609,00 |
| 30.12.2024 | 11,95 | 11,95 | 11,60 | 11,60 | -2,19% | 2.367,00 |
| 27.12.2024 | 11,23 | 12,06 | 11,12 | 11,86 | 3,58% | 10.065,00 |
| 23.12.2024 | 11,34 | 11,58 | 11,20 | 11,45 | 1,46% | 10.917,00 |
| 20.12.2024 | 11,57 | 11,57 | 10,85 | 11,29 | -1,87% | 19.402,00 |
| 19.12.2024 | 11,50 | 11,78 | 11,46 | 11,50 | -0,22% | 10.338,00 |
| 18.12.2024 | 11,92 | 11,93 | 11,52 | 11,53 | -3,15% | 13.221,00 |