12,303€
6,33%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 11,63 | 12,38 | 11,56 | 12,29 | 6,24% | 8.515,00 |
| 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 |
| 13.08.2025 | 11,63 | 11,65 | 11,45 | 11,46 | -1,38% | 956,00 |
| 12.08.2025 | 11,44 | 11,62 | 11,33 | 11,62 | 1,40% | 1.709,00 |
| 11.08.2025 | 11,78 | 11,78 | 11,35 | 11,46 | -2,43% | 5.173,00 |
| 08.08.2025 | 11,46 | 11,74 | 11,46 | 11,74 | 2,58% | 2.905,00 |
| 07.08.2025 | 11,26 | 11,63 | 11,26 | 11,45 | 2,28% | 21.165,00 |
| 06.08.2025 | 11,40 | 11,43 | 11,14 | 11,19 | -1,32% | 4.876,00 |
| 05.08.2025 | 11,23 | 11,34 | 11,11 | 11,34 | 1,34% | 4.125,00 |
| 04.08.2025 | 10,85 | 11,27 | 10,85 | 11,19 | 3,42% | 9.366,00 |
| 01.08.2025 | 10,81 | 11,01 | 10,57 | 10,82 | -0,51% | 7.619,00 |
| 31.07.2025 | 10,94 | 10,94 | 10,71 | 10,88 | -0,18% | 7.345,00 |
| 30.07.2025 | 10,88 | 10,99 | 10,84 | 10,90 | -0,23% | 2.324,00 |
| 29.07.2025 | 11,28 | 11,34 | 10,87 | 10,92 | -3,23% | 7.707,00 |
| 28.07.2025 | 11,59 | 11,83 | 11,05 | 11,29 | -1,83% | 9.751,00 |
| 25.07.2025 | 11,49 | 11,62 | 11,35 | 11,50 | 0,00% | 22.853,00 |
| 24.07.2025 | 11,12 | 11,73 | 11,00 | 11,50 | 3,56% | 14.358,00 |
| 23.07.2025 | 10,82 | 11,10 | 10,79 | 11,10 | 3,59% | 2.951,00 |
| 22.07.2025 | 10,58 | 10,73 | 10,47 | 10,72 | 0,47% | 839,00 |
| 21.07.2025 | 10,91 | 10,95 | 10,67 | 10,67 | -1,30% | 2.695,00 |
| 18.07.2025 | 10,76 | 10,90 | 10,72 | 10,81 | 0,93% | 4.903,00 |
| 17.07.2025 | 10,51 | 10,76 | 10,50 | 10,71 | 1,66% | 6.107,00 |
| 16.07.2025 | 10,77 | 10,77 | 10,40 | 10,53 | -2,23% | 3.251,00 |
| 15.07.2025 | 10,56 | 10,90 | 10,55 | 10,77 | 2,28% | 1.362,00 |
| 14.07.2025 | 10,55 | 10,60 | 10,45 | 10,53 | -0,94% | 2.631,00 |
| 11.07.2025 | 10,78 | 10,78 | 10,63 | 10,63 | -1,57% | 4.517,00 |
| 10.07.2025 | 10,31 | 10,80 | 10,25 | 10,80 | 4,65% | 4.688,00 |
| 09.07.2025 | 10,34 | 10,39 | 10,32 | 10,32 | -1,53% | 1.263,00 |
| 08.07.2025 | 10,52 | 10,53 | 10,25 | 10,48 | 0,43% | 2.242,00 |
| 07.07.2025 | 10,51 | 10,56 | 10,40 | 10,44 | -0,71% | 1.395,00 |
| 04.07.2025 | 10,82 | 10,82 | 10,51 | 10,51 | -3,27% | 1.739,00 |
| 03.07.2025 | 10,85 | 10,93 | 10,71 | 10,87 | 0,51% | 23.802,00 |
| 02.07.2025 | 10,44 | 10,88 | 10,32 | 10,81 | 3,40% | 24.030,00 |
| 01.07.2025 | 10,40 | 10,46 | 10,34 | 10,46 | 0,29% | 174,00 |
| 30.06.2025 | 10,67 | 10,75 | 10,38 | 10,43 | -1,97% | 753,00 |
| 27.06.2025 | 10,57 | 10,81 | 10,57 | 10,64 | 1,62% | 4.650,00 |
| 26.06.2025 | 10,45 | 10,55 | 10,42 | 10,47 | 0,19% | 3.349,00 |
| 25.06.2025 | 10,31 | 10,54 | 10,30 | 10,45 | 1,02% | 5.141,00 |
| 24.06.2025 | 10,15 | 10,34 | 10,01 | 10,34 | 3,54% | 4.888,00 |
| 23.06.2025 | 10,00 | 10,07 | 9,87 | 9,99 | -2,10% | 7.302,00 |
| 20.06.2025 | 10,16 | 10,35 | 9,99 | 10,20 | 1,39% | 13.056,00 |
| 19.06.2025 | 10,39 | 10,41 | 10,05 | 10,06 | -3,50% | 8.824,00 |
| 18.06.2025 | 10,51 | 10,54 | 10,35 | 10,43 | -0,81% | 2.876,00 |
| 17.06.2025 | 10,69 | 10,69 | 10,51 | 10,51 | -1,87% | 1.326,00 |
| 16.06.2025 | 10,77 | 10,83 | 10,71 | 10,71 | -0,19% | 1.132,00 |
| 13.06.2025 | 10,89 | 10,89 | 10,66 | 10,73 | -2,76% | 6.072,00 |
| 12.06.2025 | 11,03 | 11,15 | 10,96 | 11,04 | -0,54% | 3.148,00 |
| 11.06.2025 | 10,89 | 11,36 | 10,89 | 11,10 | -0,14% | 12.316,00 |
| 10.06.2025 | 10,88 | 11,11 | 10,76 | 11,11 | 1,51% | 25.763,00 |
| 09.06.2025 | 10,83 | 10,95 | 10,73 | 10,95 | 1,02% | 1.678,00 |
| 06.06.2025 | 10,94 | 11,01 | 10,78 | 10,84 | -1,14% | 1.746,00 |
| 05.06.2025 | 11,09 | 11,18 | 10,92 | 10,96 | -1,31% | 5.437,00 |
| 04.06.2025 | 11,06 | 11,11 | 10,91 | 11,11 | 0,41% | 12.207,00 |
| 03.06.2025 | 11,04 | 11,16 | 10,93 | 11,06 | -1,16% | 4.502,00 |
| 02.06.2025 | 11,50 | 11,59 | 10,94 | 11,19 | -1,84% | 5.538,00 |
| 30.05.2025 | 11,28 | 11,51 | 11,28 | 11,40 | 1,60% | 4.955,00 |
| 29.05.2025 | 11,48 | 11,69 | 11,19 | 11,22 | -2,09% | 4.348,00 |
| 28.05.2025 | 11,51 | 11,78 | 11,38 | 11,46 | -1,08% | 5.972,00 |
| 27.05.2025 | 11,35 | 11,59 | 11,35 | 11,59 | 2,43% | 7.417,00 |
| 26.05.2025 | 11,05 | 11,37 | 10,99 | 11,31 | 3,90% | 16.167,00 |
| 23.05.2025 | 10,94 | 11,15 | 10,71 | 10,89 | -0,68% | 4.655,00 |
| 22.05.2025 | 10,66 | 11,08 | 10,44 | 10,96 | 2,81% | 5.656,00 |
| 21.05.2025 | 10,95 | 11,04 | 10,59 | 10,66 | -2,60% | 10.771,00 |
| 20.05.2025 | 10,28 | 11,04 | 10,22 | 10,95 | 6,52% | 23.048,00 |
| 19.05.2025 | 10,61 | 10,61 | 9,60 | 10,28 | -3,88% | 45.642,00 |
| 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 |