12,390€
-0,04%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,37 | 12,85 | 12,15 | 12,39 | -0,04% | 111,00 |
| 14.11.2024 | 11,85 | 12,54 | 11,73 | 12,40 | 4,47% | 500,00 |
| 13.11.2024 | 11,78 | 11,99 | 11,48 | 11,87 | 0,49% | 41,00 |
| 12.11.2024 | 12,13 | 12,24 | 11,77 | 11,81 | -2,62% | 280,00 |
| 11.11.2024 | 12,02 | 12,67 | 11,75 | 12,13 | 1,04% | 3.010,00 |
| 08.11.2024 | 13,44 | 13,59 | 11,61 | 12,00 | -10,70% | 555,00 |
| 07.11.2024 | 11,88 | 13,57 | 11,72 | 13,44 | 13,16% | 723,00 |
| 06.11.2024 | 12,20 | 12,38 | 11,24 | 11,88 | -2,78% | 561,00 |
| 05.11.2024 | 12,16 | 12,68 | 11,97 | 12,22 | 0,39% | 200,00 |
| 04.11.2024 | 12,33 | 12,59 | 12,13 | 12,17 | -1,28% | - |
| 01.11.2024 | 12,33 | 12,39 | 12,13 | 12,33 | -0,12% | 100,00 |
| 31.10.2024 | 12,74 | 12,84 | 12,20 | 12,34 | -3,52% | 438,00 |
| 30.10.2024 | 13,34 | 13,50 | 12,77 | 12,79 | -4,36% | - |
| 29.10.2024 | 13,37 | 13,87 | 13,17 | 13,37 | 0,04% | 10,00 |
| 28.10.2024 | 13,18 | 13,37 | 12,90 | 13,37 | 1,44% | - |
| 25.10.2024 | 12,89 | 13,35 | 12,73 | 13,18 | 2,17% | 627,00 |
| 24.10.2024 | 11,84 | 12,90 | 11,82 | 12,90 | 9,00% | 16,00 |
| 23.10.2024 | 11,94 | 12,31 | 11,72 | 11,83 | -0,84% | 77,00 |
| 22.10.2024 | 11,94 | 12,12 | 11,80 | 11,93 | -0,25% | 217,00 |
| 21.10.2024 | 12,14 | 12,49 | 11,85 | 11,96 | -1,44% | 77,00 |
| 18.10.2024 | 12,05 | 12,54 | 12,02 | 12,14 | 0,66% | - |
| 17.10.2024 | 12,50 | 12,54 | 11,93 | 12,06 | -3,60% | 388,00 |
| 16.10.2024 | 12,43 | 12,74 | 11,88 | 12,51 | 0,62% | 211,00 |
| 15.10.2024 | 13,30 | 13,73 | 12,06 | 12,43 | -6,42% | 2.320,00 |
| 14.10.2024 | 12,70 | 13,48 | 12,70 | 13,28 | 4,42% | 1.038,00 |
| 11.10.2024 | 12,95 | 13,05 | 12,34 | 12,72 | -1,76% | 180,00 |
| 10.10.2024 | 13,16 | 13,30 | 12,87 | 12,95 | -1,61% | 3,00 |
| 09.10.2024 | 13,01 | 13,18 | 12,83 | 13,16 | 1,21% | 4,00 |
| 08.10.2024 | 13,28 | 13,32 | 12,86 | 13,00 | -2,48% | 578,00 |
| 07.10.2024 | 12,82 | 13,48 | 12,60 | 13,33 | 4,06% | 302,00 |
| 04.10.2024 | 12,58 | 12,97 | 12,52 | 12,81 | 1,89% | 100,00 |
| 03.10.2024 | 12,68 | 12,73 | 12,29 | 12,58 | -0,91% | - |
| 02.10.2024 | 12,87 | 12,87 | 12,53 | 12,69 | -1,15% | 496,00 |
| 01.10.2024 | 13,16 | 13,27 | 12,75 | 12,84 | -2,36% | 175,00 |
| 30.09.2024 | 13,59 | 13,69 | 12,85 | 13,15 | -3,08% | 12,00 |
| 27.09.2024 | 13,19 | 13,79 | 13,14 | 13,57 | 2,96% | 305,00 |
| 26.09.2024 | 12,49 | 13,50 | 12,49 | 13,18 | 5,42% | 882,00 |
| 25.09.2024 | 12,52 | 12,81 | 12,35 | 12,50 | -0,20% | - |
| 24.09.2024 | 12,18 | 12,69 | 12,15 | 12,52 | 3,11% | 154,00 |
| 23.09.2024 | 12,23 | 12,38 | 12,07 | 12,15 | -0,72% | 3,00 |
| 20.09.2024 | 12,96 | 12,96 | 12,15 | 12,23 | -5,58% | 431,00 |
| 19.09.2024 | 12,97 | 13,25 | 12,83 | 12,96 | 0,70% | 208,00 |
| 18.09.2024 | 12,93 | 12,99 | 12,64 | 12,87 | -0,46% | - |
| 17.09.2024 | 12,11 | 13,14 | 12,05 | 12,93 | 6,82% | 387,00 |
| 16.09.2024 | 12,28 | 12,34 | 12,01 | 12,10 | -1,47% | 28,00 |
| 13.09.2024 | 11,96 | 12,36 | 11,83 | 12,28 | 2,70% | 250,00 |
| 12.09.2024 | 11,97 | 12,33 | 11,67 | 11,96 | 0,04% | 130,00 |
| 11.09.2024 | 11,98 | 12,34 | 11,79 | 11,95 | -0,10% | 203,00 |
| 10.09.2024 | 12,28 | 12,35 | 11,80 | 11,97 | -2,72% | 100,00 |
| 09.09.2024 | 12,07 | 12,37 | 12,07 | 12,30 | 1,97% | - |
| 06.09.2024 | 12,69 | 12,72 | 11,97 | 12,06 | -5,04% | 374,00 |
| 05.09.2024 | 13,27 | 13,42 | 12,64 | 12,70 | -4,20% | 507,00 |
| 04.09.2024 | 13,42 | 13,43 | 12,94 | 13,26 | -1,67% | 750,00 |
| 03.09.2024 | 14,58 | 14,59 | 13,40 | 13,49 | -7,48% | 507,00 |
| 02.09.2024 | 15,01 | 15,09 | 14,40 | 14,58 | -3,14% | 100,00 |
| 30.08.2024 | 15,26 | 15,38 | 14,90 | 15,05 | -1,42% | 1.550,00 |
| 29.08.2024 | 15,10 | 15,56 | 14,92 | 15,27 | 1,21% | 550,00 |
| 28.08.2024 | 15,38 | 15,67 | 15,06 | 15,08 | -1,90% | 3,00 |
| 27.08.2024 | 16,09 | 16,23 | 15,33 | 15,38 | -4,24% | - |
| 26.08.2024 | 16,21 | 16,49 | 15,73 | 16,06 | -1,18% | 16,00 |
| 23.08.2024 | 15,81 | 16,63 | 15,81 | 16,25 | 3,00% | 588,00 |
| 22.08.2024 | 17,24 | 17,78 | 15,38 | 15,78 | -8,50% | 95,00 |
| 21.08.2024 | 15,70 | 17,24 | 15,40 | 17,24 | 10,07% | 100,00 |
| 20.08.2024 | 15,89 | 16,10 | 15,66 | 15,66 | -1,42% | 399,00 |
| 19.08.2024 | 15,19 | 15,93 | 15,17 | 15,89 | 4,61% | 263,00 |
| 16.08.2024 | 15,51 | 15,66 | 15,17 | 15,19 | -2,13% | 482,00 |
| 15.08.2024 | 15,05 | 15,56 | 14,76 | 15,52 | 3,50% | 80,00 |
| 14.08.2024 | 15,21 | 15,31 | 14,80 | 14,99 | -1,40% | 204,00 |
| 13.08.2024 | 14,78 | 15,34 | 14,78 | 15,21 | 2,91% | 4,00 |
| 12.08.2024 | 15,21 | 15,50 | 14,77 | 14,78 | -2,72% | 76,00 |
| 09.08.2024 | 15,18 | 15,74 | 15,15 | 15,19 | -0,21% | 20,00 |
| 08.08.2024 | 15,22 | 15,34 | 14,86 | 15,22 | 0,35% | - |
| 07.08.2024 | 15,03 | 15,68 | 14,93 | 15,17 | 2,05% | 43,00 |
| 06.08.2024 | 14,42 | 15,41 | 14,42 | 14,86 | 2,78% | 732,00 |
| 05.08.2024 | 14,81 | 14,92 | 13,71 | 14,46 | -4,08% | 958,00 |
| 02.08.2024 | 15,95 | 16,07 | 14,85 | 15,08 | -6,48% | 813,00 |
| 01.08.2024 | 17,06 | 17,13 | 15,96 | 16,12 | -5,51% | 300,00 |
| 31.07.2024 | 16,35 | 17,14 | 16,33 | 17,06 | 4,50% | 215,00 |
| 30.07.2024 | 16,27 | 16,51 | 15,92 | 16,33 | 0,37% | 408,00 |
| 29.07.2024 | 16,22 | 16,67 | 15,89 | 16,27 | 0,51% | 119,00 |
| 26.07.2024 | 16,57 | 16,65 | 16,15 | 16,18 | -2,24% | 250,00 |
| 25.07.2024 | 16,51 | 16,69 | 15,95 | 16,55 | -0,11% | 480,00 |
| 24.07.2024 | 16,18 | 16,89 | 16,08 | 16,57 | 1,80% | 852,00 |
| 23.07.2024 | 17,04 | 17,07 | 16,19 | 16,28 | -4,59% | 1.161,00 |
| 22.07.2024 | 16,99 | 17,48 | 16,77 | 17,06 | 0,43% | 355,00 |
| 19.07.2024 | 17,49 | 17,60 | 16,89 | 16,99 | -3,00% | 555,00 |
| 18.07.2024 | 18,00 | 18,21 | 17,41 | 17,51 | -2,59% | 1.279,00 |
| 17.07.2024 | 17,54 | 18,25 | 17,15 | 17,98 | 2,49% | 479,00 |
| 16.07.2024 | 18,40 | 18,42 | 17,27 | 17,54 | -4,66% | 899,00 |
| 15.07.2024 | 18,46 | 18,92 | 18,31 | 18,40 | -0,33% | 36,00 |
| 12.07.2024 | 18,86 | 19,01 | 18,44 | 18,46 | -1,99% | 357,00 |
| 11.07.2024 | 17,97 | 18,85 | 17,94 | 18,83 | 4,80% | 661,00 |
| 10.07.2024 | 17,59 | 18,07 | 17,33 | 17,97 | 2,17% | 905,00 |
| 09.07.2024 | 17,90 | 18,17 | 17,37 | 17,59 | -1,72% | 1.211,00 |
| 08.07.2024 | 18,19 | 18,34 | 17,76 | 17,90 | -1,62% | 14,00 |
| 05.07.2024 | 18,61 | 18,75 | 17,96 | 18,19 | -2,36% | 638,00 |
| 04.07.2024 | 19,81 | 19,81 | 18,12 | 18,63 | -6,04% | 1.566,00 |
| 03.07.2024 | 18,98 | 20,23 | 18,73 | 19,83 | 4,48% | 293,00 |
| 02.07.2024 | 18,19 | 19,00 | 17,71 | 18,98 | 4,47% | 919,00 |
| 01.07.2024 | 17,01 | 18,40 | 17,01 | 18,17 | 6,57% | 2.573,00 |