12,470€
0,97%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 12,52 | 12,70 | 12,28 | 12,35 | -0,24% | 7.971,00 |
| 06.05.2026 | 12,57 | 12,85 | 12,34 | 12,38 | -1,12% | 10.496,00 |
| 05.05.2026 | 12,23 | 12,53 | 12,06 | 12,52 | 2,62% | 6.129,00 |
| 04.05.2026 | 11,89 | 12,70 | 11,85 | 12,20 | 2,52% | 11.097,00 |
| 30.04.2026 | 11,25 | 12,04 | 11,25 | 11,90 | 4,66% | 5.969,00 |
| 29.04.2026 | 11,22 | 11,42 | 11,22 | 11,37 | 1,25% | 4.238,00 |
| 28.04.2026 | 11,47 | 11,61 | 11,16 | 11,23 | -2,60% | 8.732,00 |
| 27.04.2026 | 12,08 | 12,20 | 11,53 | 11,53 | -4,47% | 5.932,00 |
| 24.04.2026 | 11,60 | 12,24 | 11,56 | 12,07 | 4,14% | 7.341,00 |
| 23.04.2026 | 11,93 | 12,04 | 11,35 | 11,59 | -3,26% | 8.185,00 |
| 22.04.2026 | 11,26 | 12,27 | 11,22 | 11,98 | 6,96% | 12.723,00 |
| 21.04.2026 | 10,93 | 11,29 | 10,88 | 11,20 | 2,38% | 11.878,00 |
| 20.04.2026 | 10,59 | 11,07 | 10,49 | 10,94 | 3,31% | 10.602,00 |
| 17.04.2026 | 10,14 | 10,66 | 10,14 | 10,59 | 5,27% | 9.427,00 |
| 16.04.2026 | 9,83 | 10,39 | 9,80 | 10,06 | 2,65% | 8.360,00 |
| 15.04.2026 | 9,74 | 9,84 | 9,72 | 9,80 | 1,55% | 4.689,00 |
| 14.04.2026 | 9,41 | 9,80 | 9,38 | 9,65 | 2,66% | 1.435,00 |
| 13.04.2026 | 9,54 | 9,57 | 9,33 | 9,40 | -1,67% | 2.542,00 |
| 10.04.2026 | 9,67 | 9,74 | 9,56 | 9,56 | -0,68% | 1.589,00 |
| 09.04.2026 | 9,60 | 9,66 | 9,58 | 9,63 | -0,26% | 12.273,00 |
| 08.04.2026 | 9,68 | 9,74 | 9,45 | 9,65 | 3,54% | 2.195,00 |
| 07.04.2026 | 9,35 | 9,59 | 9,25 | 9,32 | -0,49% | 2.460,00 |
| 02.04.2026 | 9,26 | 9,43 | 9,18 | 9,37 | -0,62% | 1.613,00 |
| 01.04.2026 | 9,30 | 9,45 | 9,27 | 9,42 | 1,99% | 5.547,00 |
| 31.03.2026 | 8,94 | 9,29 | 8,90 | 9,24 | 4,27% | 4.008,00 |
| 30.03.2026 | 8,80 | 8,91 | 8,65 | 8,86 | 0,70% | 8.073,00 |
| 27.03.2026 | 9,05 | 9,05 | 8,76 | 8,80 | -2,33% | 1.718,00 |
| 26.03.2026 | 9,15 | 9,21 | 8,98 | 9,01 | -2,04% | 6.631,00 |
| 25.03.2026 | 8,79 | 9,28 | 8,79 | 9,20 | 4,76% | 8.218,00 |
| 24.03.2026 | 8,63 | 8,78 | 8,63 | 8,78 | -2,14% | 3.235,00 |
| 23.03.2026 | 8,15 | 8,99 | 8,08 | 8,97 | 9,57% | 5.511,00 |
| 20.03.2026 | 8,49 | 8,49 | 8,19 | 8,19 | -3,03% | 4.777,00 |
| 19.03.2026 | 8,48 | 8,49 | 8,25 | 8,44 | -1,08% | 10.332,00 |
| 18.03.2026 | 8,84 | 8,84 | 8,47 | 8,54 | -2,58% | 15.157,00 |
| 17.03.2026 | 8,76 | 8,80 | 8,74 | 8,76 | -1,88% | 116,00 |
| 16.03.2026 | 8,88 | 8,93 | 8,78 | 8,93 | 1,73% | 3.122,00 |
| 13.03.2026 | 8,86 | 8,94 | 8,75 | 8,78 | -0,97% | 1.621,00 |
| 12.03.2026 | 8,86 | 8,88 | 8,76 | 8,86 | -0,56% | 381,00 |
| 11.03.2026 | 8,85 | 8,92 | 8,80 | 8,91 | 0,29% | 1.580,00 |
| 10.03.2026 | 8,79 | 9,00 | 8,79 | 8,89 | 3,35% | 5.265,00 |
| 09.03.2026 | 8,60 | 8,61 | 8,50 | 8,60 | -2,67% | 1.515,00 |
| 06.03.2026 | 8,81 | 8,84 | 8,78 | 8,84 | 0,98% | 635,00 |
| 05.03.2026 | 8,90 | 8,98 | 8,75 | 8,75 | -2,54% | 2.012,00 |
| 04.03.2026 | 8,90 | 8,98 | 8,86 | 8,98 | 2,42% | 2.919,00 |
| 03.03.2026 | 8,85 | 8,85 | 8,66 | 8,77 | -2,12% | 6.162,00 |
| 02.03.2026 | 8,93 | 9,01 | 8,82 | 8,96 | -0,25% | 1.546,00 |
| 27.02.2026 | 9,24 | 9,24 | 8,98 | 8,98 | -2,33% | 2.732,00 |
| 26.02.2026 | 9,35 | 9,41 | 9,17 | 9,19 | -1,92% | 2.705,00 |
| 25.02.2026 | 9,19 | 9,37 | 9,19 | 9,37 | 2,52% | 558,00 |
| 24.02.2026 | 8,93 | 9,17 | 8,87 | 9,14 | 3,37% | 2.339,00 |
| 23.02.2026 | 9,23 | 9,29 | 8,84 | 8,84 | -5,01% | 3.777,00 |
| 20.02.2026 | 9,13 | 9,31 | 9,13 | 9,31 | 2,33% | 3.191,00 |
| 19.02.2026 | 9,05 | 9,14 | 8,98 | 9,10 | 0,69% | 1.657,00 |
| 18.02.2026 | 9,08 | 9,13 | 9,03 | 9,04 | -0,48% | 10.745,00 |
| 17.02.2026 | 9,50 | 9,51 | 8,93 | 9,08 | -5,46% | 11.353,00 |
| 16.02.2026 | 9,76 | 9,76 | 9,56 | 9,60 | -0,99% | 6.109,00 |
| 13.02.2026 | 9,66 | 9,77 | 9,30 | 9,70 | 0,17% | 3.661,00 |
| 12.02.2026 | 10,20 | 10,20 | 9,59 | 9,68 | -5,01% | 16.187,00 |
| 11.02.2026 | 10,82 | 11,36 | 10,15 | 10,20 | -5,03% | 8.943,00 |
| 10.02.2026 | 10,92 | 11,27 | 10,74 | 10,74 | -1,83% | 1.982,00 |
| 09.02.2026 | 11,08 | 11,25 | 10,88 | 10,94 | -0,59% | 6.695,00 |
| 06.02.2026 | 10,95 | 11,06 | 10,72 | 11,00 | 0,46% | 5.663,00 |
| 05.02.2026 | 11,44 | 11,44 | 10,92 | 10,95 | -4,24% | 8.437,00 |
| 04.02.2026 | 11,45 | 11,71 | 11,33 | 11,44 | 0,93% | 5.515,00 |
| 03.02.2026 | 11,41 | 11,49 | 11,33 | 11,33 | -0,31% | 2.096,00 |
| 02.02.2026 | 11,11 | 11,37 | 11,01 | 11,37 | 1,75% | 2.307,00 |
| 30.01.2026 | 10,95 | 11,31 | 10,85 | 11,17 | 1,27% | 1.898,00 |
| 29.01.2026 | 11,26 | 11,35 | 11,03 | 11,03 | -1,12% | 1.554,00 |
| 28.01.2026 | 11,14 | 11,18 | 11,00 | 11,16 | 0,36% | 979,00 |
| 27.01.2026 | 11,28 | 11,35 | 11,07 | 11,12 | 0,14% | 1.979,00 |
| 26.01.2026 | 11,19 | 11,21 | 10,99 | 11,10 | -1,11% | 2.584,00 |
| 23.01.2026 | 11,38 | 11,48 | 11,17 | 11,23 | -1,36% | 1.919,00 |
| 22.01.2026 | 11,14 | 11,44 | 11,09 | 11,38 | 1,79% | 4.966,00 |
| 21.01.2026 | 10,63 | 11,18 | 10,51 | 11,18 | 5,17% | 4.982,00 |
| 20.01.2026 | 10,54 | 10,68 | 10,47 | 10,63 | 0,38% | 2.296,00 |
| 19.01.2026 | 10,80 | 10,80 | 10,44 | 10,59 | -3,16% | 3.495,00 |
| 16.01.2026 | 10,67 | 10,99 | 10,63 | 10,94 | 2,77% | 1.199,00 |
| 15.01.2026 | 10,47 | 10,71 | 10,47 | 10,64 | 2,31% | 3.006,00 |
| 14.01.2026 | 10,91 | 10,91 | 10,40 | 10,40 | -4,19% | 5.307,00 |
| 13.01.2026 | 10,40 | 10,92 | 10,40 | 10,86 | 4,02% | 5.171,00 |
| 12.01.2026 | 10,48 | 10,55 | 10,29 | 10,44 | -1,04% | 4.788,00 |
| 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 |