9,980€
-1,09%
Echtzeit-Aktienkurs ALFEN N.V. EO -,10
Bid:
Ask:
Aktienkurse zur ALFEN N.V. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,21 | 10,23 | 9,96 | 9,96 | -1,26% | - |
| 11.11.2026 | 10,18 | 10,22 | 10,08 | 10,09 | -0,10% | - |
| 10.11.2026 | 10,35 | 10,50 | 10,09 | 10,10 | -2,13% | - |
| 09.11.2026 | 10,16 | 10,35 | 10,16 | 10,32 | 0,83% | - |
| 06.11.2026 | 9,97 | 10,45 | 9,95 | 10,24 | 1,84% | - |
| 05.11.2026 | 10,55 | 10,60 | 9,94 | 10,05 | -5,63% | 531,00 |
| 04.11.2026 | 10,39 | 11,13 | 10,15 | 10,65 | 2,11% | 701,00 |
| 03.11.2026 | 10,26 | 10,57 | 9,95 | 10,43 | 2,00% | - |
| 02.11.2026 | 10,24 | 10,27 | 10,19 | 10,23 | 0,34% | - |
| 30.10.2026 | 10,34 | 10,35 | 10,14 | 10,19 | -1,40% | - |
| 29.10.2026 | 10,25 | 10,42 | 10,22 | 10,34 | -2,04% | - |
| 28.10.2026 | 10,19 | 10,56 | 10,15 | 10,55 | 2,73% | - |
| 27.10.2026 | 9,94 | 10,31 | 9,91 | 10,27 | 2,93% | - |
| 26.10.2026 | 10,02 | 10,02 | 9,97 | 9,98 | -1,16% | - |
| 23.10.2026 | 10,02 | 10,24 | 10,02 | 10,10 | 0,15% | - |
| 22.10.2026 | 10,30 | 10,35 | 10,04 | 10,08 | -3,08% | 1,00 |
| 21.10.2026 | 10,25 | 10,54 | 10,16 | 10,40 | 3,17% | 3.890,00 |
| 20.10.2026 | 10,17 | 10,20 | 10,04 | 10,08 | -1,85% | - |
| 19.10.2026 | 10,56 | 10,62 | 10,26 | 10,27 | -3,34% | 2,00 |
| 16.10.2026 | 10,49 | 10,63 | 10,44 | 10,63 | 2,81% | - |
| 15.10.2026 | 10,64 | 10,66 | 10,29 | 10,34 | -4,53% | 40,00 |
| 14.10.2026 | 11,03 | 11,06 | 10,79 | 10,83 | -1,23% | - |
| 13.10.2026 | 11,06 | 11,15 | 10,93 | 10,96 | -1,53% | - |
| 12.10.2026 | 11,31 | 11,34 | 11,13 | 11,13 | -1,68% | - |
| 09.10.2026 | 11,39 | 11,43 | 11,19 | 11,32 | -1,22% | - |
| 08.10.2026 | 11,51 | 11,51 | 11,46 | 11,46 | -1,72% | - |
| 07.10.2026 | 11,75 | 11,75 | 11,49 | 11,66 | -0,85% | 1,00 |
| 06.10.2026 | 11,86 | 11,96 | 11,76 | 11,76 | -2,16% | - |
| 05.10.2026 | 11,95 | 12,04 | 11,85 | 12,02 | -0,46% | - |
| 02.10.2026 | 12,22 | 12,40 | 12,08 | 12,08 | -1,83% | - |
| 01.10.2026 | 12,20 | 12,35 | 12,09 | 12,30 | -0,97% | - |
| 30.09.2026 | 12,51 | 12,51 | 12,42 | 12,42 | 0,28% | - |
| 29.09.2026 | 12,20 | 12,66 | 12,12 | 12,39 | 0,28% | 100,00 |
| 28.09.2026 | 12,33 | 12,35 | 12,33 | 12,35 | 0,57% | - |
| 25.09.2026 | 12,29 | 12,35 | 12,23 | 12,28 | 0,78% | - |
| 24.09.2026 | 12,47 | 12,49 | 12,16 | 12,19 | -3,87% | - |
| 23.09.2026 | 12,72 | 12,77 | 12,58 | 12,68 | 5,93% | - |
| 22.09.2026 | 11,98 | 11,98 | 11,96 | 11,97 | -0,04% | - |
| 21.09.2026 | 11,58 | 12,09 | 11,58 | 11,97 | 1,66% | - |
| 18.09.2026 | 11,27 | 11,81 | 11,27 | 11,78 | 6,03% | - |
| 17.09.2026 | 11,08 | 11,20 | 11,08 | 11,11 | -0,18% | - |
| 16.09.2026 | 11,16 | 11,28 | 11,02 | 11,13 | -0,49% | - |
| 15.09.2026 | 11,18 | 11,27 | 11,08 | 11,18 | 1,22% | 1,00 |
| 14.09.2026 | 11,36 | 11,36 | 10,99 | 11,05 | -2,39% | 1,00 |
| 11.09.2026 | 11,38 | 11,45 | 11,29 | 11,32 | -0,66% | - |
| 10.09.2026 | 11,87 | 11,89 | 11,35 | 11,39 | -4,49% | 468,00 |
| 09.09.2026 | 12,00 | 12,04 | 11,93 | 11,93 | 0,38% | 335,00 |
| 08.09.2026 | 11,91 | 11,93 | 11,83 | 11,88 | 0,00% | - |
| 07.09.2026 | 11,57 | 11,92 | 11,56 | 11,88 | 2,77% | - |
| 04.09.2026 | 11,31 | 11,63 | 11,29 | 11,56 | 2,89% | 62,00 |
| 03.09.2026 | 11,11 | 11,32 | 11,09 | 11,24 | 0,99% | - |
| 02.09.2026 | 11,14 | 11,14 | 11,13 | 11,13 | -0,40% | - |
| 01.09.2026 | 11,45 | 11,53 | 11,17 | 11,17 | -3,04% | 2,00 |
| 31.08.2026 | 11,68 | 11,70 | 11,50 | 11,52 | -3,03% | 1,00 |
| 28.08.2026 | 11,79 | 11,90 | 11,78 | 11,88 | -0,75% | - |
| 27.08.2026 | 11,97 | 12,07 | 11,88 | 11,97 | -0,71% | - |
| 26.08.2026 | 12,05 | 12,06 | 12,05 | 12,06 | -0,04% | - |
| 25.08.2026 | 11,83 | 12,20 | 11,83 | 12,06 | 1,86% | 1,00 |
| 24.08.2026 | 12,53 | 12,55 | 11,73 | 11,84 | -5,92% | 4,00 |
| 21.08.2026 | 13,01 | 13,04 | 12,16 | 12,59 | -1,83% | 502,00 |
| 20.08.2026 | 12,63 | 12,94 | 12,35 | 12,82 | 1,06% | - |
| 19.08.2026 | 13,58 | 13,68 | 12,52 | 12,69 | 0,79% | 501,00 |
| 18.08.2026 | 14,24 | 14,48 | 12,35 | 12,59 | -12,12% | 1,00 |
| 17.08.2026 | 13,36 | 14,36 | 13,36 | 14,32 | 6,75% | - |
| 14.08.2026 | 12,83 | 13,44 | 12,83 | 13,42 | 4,93% | 1,00 |
| 13.08.2026 | 12,67 | 12,79 | 12,59 | 12,79 | 0,20% | - |
| 12.08.2026 | 12,61 | 12,81 | 12,61 | 12,76 | 0,16% | - |
| 11.08.2026 | 12,68 | 12,90 | 12,52 | 12,74 | -0,16% | - |
| 10.08.2026 | 12,68 | 12,79 | 12,64 | 12,76 | -1,47% | - |
| 07.08.2026 | 12,83 | 12,95 | 12,70 | 12,95 | 1,93% | - |
| 06.08.2026 | 12,63 | 12,78 | 12,63 | 12,71 | 0,51% | - |
| 05.08.2026 | 12,80 | 12,85 | 12,51 | 12,64 | -0,94% | 40,00 |
| 04.08.2026 | 12,65 | 12,84 | 12,65 | 12,76 | 0,83% | - |
| 03.08.2026 | 12,39 | 12,66 | 12,24 | 12,66 | 0,32% | 1,00 |
| 31.07.2026 | 12,64 | 12,85 | 12,57 | 12,62 | -0,47% | - |
| 30.07.2026 | 12,20 | 12,74 | 12,20 | 12,68 | 2,51% | - |
| 29.07.2026 | 12,53 | 12,69 | 12,34 | 12,37 | -0,60% | - |
| 28.07.2026 | 12,61 | 12,61 | 12,38 | 12,44 | -2,28% | 1,00 |
| 27.07.2026 | 13,06 | 13,21 | 12,63 | 12,73 | -1,51% | 55,00 |
| 24.07.2026 | 13,19 | 13,24 | 12,87 | 12,93 | -3,80% | - |
| 23.07.2026 | 13,52 | 13,54 | 13,39 | 13,44 | -2,26% | - |
| 22.07.2026 | 13,76 | 13,77 | 13,73 | 13,75 | 1,51% | - |
| 21.07.2026 | 13,38 | 13,59 | 13,33 | 13,54 | -0,37% | - |
| 20.07.2026 | 13,25 | 13,60 | 13,13 | 13,59 | 2,18% | - |
| 17.07.2026 | 13,18 | 13,49 | 13,09 | 13,30 | -1,15% | 190,00 |
| 16.07.2026 | 13,70 | 14,66 | 13,34 | 13,46 | -2,00% | 369,00 |
| 15.07.2026 | 13,80 | 13,87 | 13,69 | 13,73 | 2,88% | - |
| 14.07.2026 | 13,40 | 13,53 | 13,22 | 13,35 | -1,26% | - |
| 13.07.2026 | 13,34 | 13,52 | 13,12 | 13,52 | 0,86% | - |
| 10.07.2026 | 13,73 | 13,80 | 13,34 | 13,40 | -3,42% | 1,00 |
| 09.07.2026 | 13,49 | 13,88 | 13,46 | 13,88 | 2,29% | - |
| 08.07.2026 | 13,83 | 13,83 | 13,53 | 13,57 | -2,02% | - |
| 07.07.2026 | 14,46 | 14,53 | 13,75 | 13,85 | -2,88% | 768,00 |
| 06.07.2026 | 14,67 | 14,67 | 14,17 | 14,26 | -2,86% | 335,00 |
| 03.07.2026 | 14,72 | 14,75 | 14,43 | 14,68 | -0,51% | - |
| 02.07.2026 | 15,41 | 15,41 | 14,75 | 14,75 | -5,75% | 100,00 |
| 01.07.2026 | 15,77 | 15,82 | 15,44 | 15,65 | -0,48% | 1,00 |
| 30.06.2026 | 14,92 | 15,94 | 14,85 | 15,73 | 9,32% | 110,00 |
| 29.06.2026 | 15,18 | 15,18 | 13,96 | 14,39 | -7,40% | 453,00 |
| 26.06.2026 | 15,60 | 15,60 | 15,44 | 15,54 | -1,43% | - |