11,595€
0,22%
Echtzeit-Aktienkurs ALFEN N.V. EO -,10
Bid:
Ask:
Aktienkurse zur ALFEN N.V. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 11,59 | 11,79 | 11,54 | 11,59 | 0,15% | 1,00 |
| 14.08.2025 | 11,41 | 11,58 | 11,33 | 11,57 | 1,05% | 50,00 |
| 13.08.2025 | 11,64 | 11,70 | 11,42 | 11,45 | -1,29% | 2,00 |
| 12.08.2025 | 11,43 | 11,61 | 11,32 | 11,60 | 1,55% | 600,00 |
| 11.08.2025 | 11,71 | 11,84 | 11,36 | 11,42 | -2,39% | 5,00 |
| 08.08.2025 | 11,49 | 11,75 | 11,49 | 11,70 | 1,94% | - |
| 07.08.2025 | 11,22 | 11,67 | 11,20 | 11,48 | 2,61% | 3,00 |
| 06.08.2025 | 11,34 | 11,43 | 11,11 | 11,19 | -1,32% | 77,00 |
| 05.08.2025 | 11,25 | 11,36 | 11,09 | 11,34 | 1,11% | - |
| 04.08.2025 | 10,80 | 11,29 | 10,80 | 11,21 | 3,77% | - |
| 01.08.2025 | 10,85 | 11,03 | 10,56 | 10,81 | -0,28% | 252,00 |
| 31.07.2025 | 10,95 | 10,96 | 10,70 | 10,84 | -0,78% | - |
| 30.07.2025 | 10,90 | 11,03 | 10,83 | 10,92 | 0,32% | 91,00 |
| 29.07.2025 | 11,28 | 11,30 | 10,86 | 10,89 | -3,37% | 130,00 |
| 28.07.2025 | 11,54 | 11,85 | 11,04 | 11,27 | -2,32% | 1.751,00 |
| 25.07.2025 | 11,49 | 11,62 | 11,34 | 11,53 | 0,52% | 605,00 |
| 24.07.2025 | 11,11 | 11,74 | 11,00 | 11,47 | 3,31% | 602,00 |
| 23.07.2025 | 10,80 | 11,11 | 10,79 | 11,11 | 3,52% | 4,00 |
| 22.07.2025 | 10,63 | 10,75 | 10,46 | 10,73 | 0,80% | - |
| 21.07.2025 | 10,89 | 10,98 | 10,64 | 10,64 | -1,30% | 48,00 |
| 18.07.2025 | 10,75 | 10,94 | 10,70 | 10,78 | 0,33% | 1.000,00 |
| 17.07.2025 | 10,52 | 10,79 | 10,49 | 10,75 | 2,04% | 110,00 |
| 16.07.2025 | 10,77 | 10,82 | 10,35 | 10,53 | -2,39% | 36,00 |
| 15.07.2025 | 10,55 | 10,97 | 10,55 | 10,79 | 2,23% | 295,00 |
| 14.07.2025 | 10,50 | 10,62 | 10,44 | 10,56 | -0,68% | 1,00 |
| 11.07.2025 | 10,76 | 10,76 | 10,62 | 10,63 | -1,37% | - |
| 10.07.2025 | 10,35 | 10,84 | 10,25 | 10,78 | 4,01% | - |
| 09.07.2025 | 10,42 | 10,46 | 10,29 | 10,36 | -0,98% | - |
| 08.07.2025 | 10,45 | 10,52 | 10,23 | 10,46 | 0,17% | 3,00 |
| 07.07.2025 | 10,44 | 10,59 | 10,37 | 10,45 | 0,10% | 27,00 |
| 04.07.2025 | 10,85 | 10,85 | 10,43 | 10,44 | -3,74% | 261,00 |
| 03.07.2025 | 10,87 | 10,94 | 10,70 | 10,84 | 0,02% | 25,00 |
| 02.07.2025 | 10,42 | 10,92 | 10,33 | 10,84 | 4,01% | 45,00 |
| 01.07.2025 | 10,42 | 10,43 | 10,32 | 10,42 | 0,10% | - |
| 30.06.2025 | 10,67 | 10,75 | 10,35 | 10,41 | -2,07% | - |
| 27.06.2025 | 10,53 | 10,81 | 10,52 | 10,63 | 1,24% | - |
| 26.06.2025 | 10,45 | 10,59 | 10,31 | 10,50 | 0,77% | - |
| 25.06.2025 | 10,33 | 10,57 | 10,27 | 10,42 | 0,90% | - |
| 24.06.2025 | 10,17 | 10,34 | 10,01 | 10,33 | 2,79% | 100,00 |
| 23.06.2025 | 10,20 | 10,20 | 9,87 | 10,05 | -1,50% | 200,00 |
| 20.06.2025 | 10,19 | 10,35 | 9,98 | 10,20 | 0,87% | 444,00 |
| 19.06.2025 | 10,40 | 10,41 | 10,07 | 10,11 | -2,76% | 100,00 |
| 18.06.2025 | 10,51 | 10,55 | 10,34 | 10,40 | -1,02% | - |
| 17.06.2025 | 10,72 | 10,74 | 10,51 | 10,51 | -1,94% | - |
| 16.06.2025 | 10,72 | 10,83 | 10,71 | 10,72 | 0,05% | 50,00 |
| 13.06.2025 | 10,88 | 10,92 | 10,67 | 10,71 | -3,12% | 240,00 |
| 12.06.2025 | 11,09 | 11,16 | 10,93 | 11,06 | -0,23% | 9,00 |
| 11.06.2025 | 11,02 | 11,38 | 10,92 | 11,08 | -0,02% | 500,00 |
| 10.06.2025 | 10,89 | 11,11 | 10,74 | 11,08 | 2,33% | 1.500,00 |
| 09.06.2025 | 10,82 | 10,95 | 10,74 | 10,83 | 0,09% | 2,00 |
| 06.06.2025 | 10,94 | 11,03 | 10,78 | 10,82 | -1,03% | - |
| 05.06.2025 | 11,14 | 11,19 | 10,91 | 10,93 | -1,88% | - |
| 04.06.2025 | 11,06 | 11,15 | 10,90 | 11,14 | 0,68% | 5,00 |
| 03.06.2025 | 11,14 | 11,17 | 10,92 | 11,07 | -0,85% | 500,00 |
| 02.06.2025 | 11,33 | 11,52 | 10,94 | 11,16 | -1,85% | 16,00 |
| 30.05.2025 | 11,25 | 11,53 | 11,25 | 11,37 | 1,09% | - |
| 29.05.2025 | 11,51 | 11,73 | 11,18 | 11,25 | -1,03% | 85,00 |
| 28.05.2025 | 11,53 | 11,81 | 11,35 | 11,37 | -1,62% | 66,00 |
| 27.05.2025 | 11,34 | 11,58 | 11,31 | 11,56 | 1,94% | 24,00 |
| 26.05.2025 | 11,11 | 11,39 | 11,01 | 11,34 | 4,09% | 772,00 |
| 23.05.2025 | 11,02 | 11,18 | 10,66 | 10,89 | -0,93% | 1.150,00 |
| 22.05.2025 | 10,64 | 11,10 | 10,42 | 10,99 | 3,41% | 465,00 |
| 21.05.2025 | 10,90 | 11,06 | 10,61 | 10,63 | -2,61% | 494,00 |
| 20.05.2025 | 10,30 | 10,99 | 10,16 | 10,92 | 6,02% | 2.497,00 |
| 19.05.2025 | 10,69 | 10,69 | 9,61 | 10,30 | -3,72% | 948,00 |
| 16.05.2025 | 11,07 | 11,10 | 10,48 | 10,69 | -3,37% | 181,00 |
| 15.05.2025 | 11,87 | 11,87 | 10,98 | 11,07 | -6,92% | 307,00 |
| 14.05.2025 | 12,45 | 12,49 | 11,78 | 11,89 | -4,52% | 1.844,00 |
| 13.05.2025 | 13,89 | 14,25 | 12,32 | 12,45 | -10,33% | 2.178,00 |
| 12.05.2025 | 16,43 | 17,63 | 13,15 | 13,89 | -15,46% | 596,00 |
| 09.05.2025 | 17,29 | 17,83 | 16,42 | 16,43 | -5,04% | 1.184,00 |
| 08.05.2025 | 16,84 | 17,38 | 16,71 | 17,30 | 2,66% | 102,00 |
| 07.05.2025 | 16,65 | 16,88 | 16,21 | 16,85 | 1,14% | 75,00 |
| 06.05.2025 | 16,62 | 16,82 | 16,02 | 16,66 | 0,24% | 262,00 |
| 05.05.2025 | 16,72 | 16,84 | 16,37 | 16,62 | -0,67% | 104,00 |
| 02.05.2025 | 15,47 | 16,84 | 15,41 | 16,73 | 8,07% | 81,00 |
| 30.04.2025 | 15,60 | 15,75 | 14,85 | 15,48 | -0,77% | 54,00 |
| 29.04.2025 | 15,38 | 15,94 | 15,24 | 15,60 | 1,45% | 100,00 |
| 28.04.2025 | 14,75 | 15,81 | 14,62 | 15,38 | 4,32% | 583,00 |
| 25.04.2025 | 13,82 | 14,78 | 13,78 | 14,74 | 6,79% | 13,00 |
| 24.04.2025 | 13,59 | 13,89 | 13,57 | 13,81 | 1,56% | - |
| 23.04.2025 | 13,16 | 13,74 | 13,02 | 13,59 | 5,12% | 189,00 |
| 22.04.2025 | 12,48 | 13,22 | 12,32 | 12,93 | 3,54% | 645,00 |
| 17.04.2025 | 12,35 | 12,87 | 12,35 | 12,49 | 1,09% | - |
| 16.04.2025 | 12,64 | 12,74 | 12,30 | 12,35 | -2,35% | - |
| 15.04.2025 | 12,32 | 12,80 | 12,29 | 12,65 | 2,80% | - |
| 14.04.2025 | 12,03 | 12,47 | 11,91 | 12,31 | 2,29% | 101,00 |
| 11.04.2025 | 11,91 | 12,11 | 11,67 | 12,03 | 1,13% | - |
| 10.04.2025 | 12,42 | 12,51 | 11,65 | 11,90 | -4,11% | - |
| 09.04.2025 | 11,67 | 12,51 | 11,39 | 12,41 | 5,80% | 200,00 |
| 08.04.2025 | 11,53 | 12,33 | 11,53 | 11,73 | 1,67% | 358,00 |
| 07.04.2025 | 10,44 | 12,11 | 10,03 | 11,53 | 6,22% | 750,00 |
| 04.04.2025 | 11,44 | 11,60 | 10,37 | 10,86 | -5,11% | 622,00 |
| 03.04.2025 | 12,23 | 12,23 | 11,44 | 11,44 | -6,42% | 996,00 |
| 02.04.2025 | 12,22 | 12,30 | 11,89 | 12,23 | 0,10% | - |
| 01.04.2025 | 12,48 | 12,54 | 12,11 | 12,22 | -2,24% | - |
| 31.03.2025 | 12,72 | 12,72 | 12,17 | 12,50 | -2,31% | 80,00 |
| 28.03.2025 | 13,30 | 13,33 | 12,79 | 12,79 | -4,09% | - |
| 27.03.2025 | 13,58 | 13,71 | 13,12 | 13,34 | -1,77% | 16,00 |
| 26.03.2025 | 13,27 | 14,13 | 13,17 | 13,58 | 2,30% | - |