14,598€
5,74%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,82 | 14,76 | 13,78 | 14,61 | 5,85% | 3,00 |
| 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% | - |
| 25.03.2025 | 13,59 | 13,65 | 13,21 | 13,27 | -2,69% | - |
| 24.03.2025 | 13,87 | 14,28 | 13,55 | 13,64 | -1,64% | 101,00 |
| 21.03.2025 | 13,80 | 14,73 | 13,49 | 13,87 | 0,13% | 1.306,00 |
| 20.03.2025 | 13,92 | 14,10 | 13,52 | 13,85 | -0,65% | 400,00 |
| 19.03.2025 | 13,63 | 14,19 | 13,56 | 13,94 | 2,33% | 660,00 |
| 18.03.2025 | 13,90 | 14,04 | 13,57 | 13,62 | -2,16% | 31,00 |
| 17.03.2025 | 13,25 | 13,98 | 13,13 | 13,92 | 4,64% | 25,00 |
| 14.03.2025 | 12,74 | 13,64 | 12,41 | 13,30 | 4,46% | - |
| 13.03.2025 | 12,82 | 13,23 | 12,65 | 12,74 | -1,01% | - |
| 12.03.2025 | 13,27 | 13,45 | 12,79 | 12,87 | -2,33% | 340,00 |
| 11.03.2025 | 12,77 | 13,35 | 12,72 | 13,17 | 2,93% | 520,00 |
| 10.03.2025 | 12,96 | 13,29 | 12,66 | 12,80 | -1,33% | 114,00 |
| 07.03.2025 | 12,79 | 13,03 | 12,51 | 12,97 | 1,05% | 1.630,00 |
| 06.03.2025 | 12,21 | 13,24 | 12,21 | 12,84 | 5,03% | 2.083,00 |
| 05.03.2025 | 11,92 | 12,24 | 11,81 | 12,22 | 3,12% | 1.777,00 |
| 04.03.2025 | 12,33 | 12,33 | 11,59 | 11,85 | -3,62% | 15,00 |
| 03.03.2025 | 12,61 | 12,78 | 12,21 | 12,30 | -2,46% | - |
| 28.02.2025 | 12,87 | 12,98 | 12,49 | 12,61 | -2,78% | 568,00 |
| 27.02.2025 | 13,36 | 13,51 | 12,93 | 12,97 | -2,97% | 2.875,00 |
| 26.02.2025 | 12,75 | 13,62 | 12,71 | 13,36 | 5,32% | 154,00 |
| 25.02.2025 | 12,74 | 13,12 | 12,62 | 12,69 | -0,45% | 100,00 |
| 24.02.2025 | 12,19 | 13,07 | 11,95 | 12,75 | 6,41% | 4,00 |
| 21.02.2025 | 12,21 | 12,35 | 11,93 | 11,98 | -1,86% | 11,00 |
| 20.02.2025 | 12,31 | 12,76 | 12,16 | 12,21 | -0,77% | - |
| 19.02.2025 | 12,30 | 12,87 | 12,27 | 12,30 | 0,00% | 190,00 |
| 18.02.2025 | 11,81 | 12,45 | 11,77 | 12,30 | 4,17% | 30,00 |
| 17.02.2025 | 11,59 | 12,06 | 11,48 | 11,81 | 1,72% | 165,00 |
| 14.02.2025 | 11,55 | 12,07 | 11,41 | 11,61 | 0,45% | 290,00 |
| 13.02.2025 | 12,79 | 12,85 | 10,96 | 11,56 | -10,30% | 6.352,00 |
| 12.02.2025 | 13,79 | 13,80 | 12,51 | 12,88 | -8,01% | 3.192,00 |
| 11.02.2025 | 13,83 | 14,13 | 13,74 | 14,01 | 1,30% | - |
| 10.02.2025 | 14,14 | 14,40 | 13,80 | 13,83 | -2,25% | 450,00 |
| 07.02.2025 | 14,25 | 14,45 | 14,07 | 14,14 | -0,75% | - |
| 06.02.2025 | 14,09 | 14,78 | 14,00 | 14,25 | 1,12% | - |
| 05.02.2025 | 14,18 | 14,33 | 13,83 | 14,09 | -1,05% | 97,00 |
| 04.02.2025 | 14,26 | 14,53 | 13,89 | 14,24 | -0,18% | - |
| 03.02.2025 | 13,98 | 14,41 | 13,43 | 14,27 | 1,82% | 855,00 |
| 31.01.2025 | 14,46 | 14,66 | 14,00 | 14,01 | -3,16% | 500,00 |
| 30.01.2025 | 14,17 | 14,79 | 14,16 | 14,47 | 2,17% | 155,00 |
| 29.01.2025 | 14,02 | 14,56 | 13,68 | 14,16 | 1,05% | 860,00 |
| 28.01.2025 | 12,35 | 14,40 | 12,35 | 14,02 | 13,18% | 802,00 |
| 27.01.2025 | 12,48 | 12,56 | 12,04 | 12,38 | -1,30% | 847,00 |
| 24.01.2025 | 12,74 | 13,23 | 12,51 | 12,55 | -1,49% | - |
| 23.01.2025 | 12,80 | 12,99 | 12,67 | 12,74 | -0,55% | 58,00 |
| 22.01.2025 | 13,01 | 13,18 | 12,79 | 12,81 | -1,58% | 175,00 |
| 21.01.2025 | 13,49 | 13,49 | 12,97 | 13,01 | -3,54% | 503,00 |
| 20.01.2025 | 13,43 | 13,92 | 13,37 | 13,49 | 0,47% | - |
| 17.01.2025 | 13,25 | 13,87 | 13,24 | 13,43 | 1,24% | 3,00 |
| 16.01.2025 | 13,17 | 13,58 | 13,08 | 13,26 | 0,47% | 32,00 |
| 15.01.2025 | 12,33 | 13,36 | 12,33 | 13,20 | 7,04% | - |
| 14.01.2025 | 12,18 | 12,59 | 12,06 | 12,33 | 1,25% | - |
| 13.01.2025 | 12,25 | 12,30 | 11,85 | 12,18 | -0,88% | - |
| 10.01.2025 | 12,46 | 12,62 | 12,21 | 12,29 | -1,50% | - |
| 09.01.2025 | 12,63 | 12,76 | 12,40 | 12,47 | -1,23% | 950,00 |
| 08.01.2025 | 13,30 | 13,44 | 12,62 | 12,63 | -5,06% | - |
| 07.01.2025 | 13,37 | 13,85 | 13,27 | 13,30 | -0,49% | 152,00 |
| 06.01.2025 | 12,91 | 13,74 | 12,91 | 13,37 | 3,56% | 462,00 |
| 03.01.2025 | 12,38 | 13,23 | 12,27 | 12,91 | 4,24% | - |
| 02.01.2025 | 11,64 | 12,88 | 11,64 | 12,38 | 6,56% | 506,00 |
| 30.12.2024 | 11,87 | 11,94 | 11,58 | 11,62 | -2,70% | 412,00 |
| 27.12.2024 | 11,43 | 12,02 | 11,30 | 11,94 | 4,39% | 200,00 |
| 23.12.2024 | 11,29 | 11,60 | 11,16 | 11,44 | 1,42% | 986,00 |
| 20.12.2024 | 11,45 | 11,49 | 10,83 | 11,28 | -2,11% | 437,00 |
| 19.12.2024 | 11,54 | 11,79 | 11,43 | 11,52 | -0,43% | 749,00 |
| 18.12.2024 | 11,93 | 11,94 | 11,54 | 11,57 | -3,00% | 200,00 |
| 17.12.2024 | 12,03 | 12,27 | 11,81 | 11,93 | -0,81% | 36,00 |
| 16.12.2024 | 12,40 | 12,43 | 11,91 | 12,03 | -2,97% | 57,00 |
| 13.12.2024 | 12,47 | 12,76 | 12,34 | 12,39 | -0,58% | 266,00 |
| 12.12.2024 | 12,52 | 12,85 | 12,36 | 12,47 | -0,44% | 223,00 |
| 11.12.2024 | 12,73 | 12,74 | 12,33 | 12,52 | -1,63% | 55,00 |
| 10.12.2024 | 12,71 | 12,90 | 12,43 | 12,73 | 0,26% | 5,00 |
| 09.12.2024 | 12,07 | 12,94 | 12,06 | 12,70 | 5,18% | 286,00 |
| 06.12.2024 | 11,62 | 12,29 | 11,55 | 12,07 | 3,87% | 10,00 |
| 05.12.2024 | 11,26 | 11,71 | 11,18 | 11,62 | 3,04% | 120,00 |
| 04.12.2024 | 11,08 | 11,40 | 11,04 | 11,28 | 1,62% | 26,00 |
| 03.12.2024 | 11,37 | 11,41 | 11,04 | 11,10 | -2,38% | 34,00 |
| 02.12.2024 | 11,31 | 11,53 | 11,17 | 11,37 | 0,02% | 186,00 |
| 29.11.2024 | 11,68 | 11,82 | 11,22 | 11,37 | -2,68% | 470,00 |
| 28.11.2024 | 11,69 | 11,93 | 11,68 | 11,68 | -0,06% | 62,00 |