9,995€
-0,89%
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 | 10,05 | 10,23 | 9,97 | 10,00 | -0,89% | 2.210,00 |
| 11.11.2026 | 10,13 | 10,22 | 10,04 | 10,09 | -0,30% | 1.229,00 |
| 10.11.2026 | 10,33 | 10,52 | 10,07 | 10,12 | -1,94% | 7.200,00 |
| 09.11.2026 | 10,20 | 10,40 | 10,19 | 10,32 | 1,33% | 1.304,00 |
| 06.11.2026 | 10,03 | 10,46 | 9,94 | 10,18 | 1,67% | 1.140,00 |
| 05.11.2026 | 10,59 | 10,60 | 9,93 | 10,01 | -5,45% | 3.340,00 |
| 04.11.2026 | 10,40 | 11,13 | 10,24 | 10,59 | 1,73% | 8.674,00 |
| 03.11.2026 | 10,18 | 10,57 | 10,12 | 10,41 | 1,02% | 2.146,00 |
| 02.11.2026 | 10,25 | 10,49 | 10,17 | 10,31 | 0,63% | 2.050,00 |
| 30.10.2026 | 10,35 | 10,35 | 10,14 | 10,24 | -1,35% | - |
| 29.10.2026 | 10,25 | 10,52 | 10,22 | 10,38 | 1,22% | 13,00 |
| 28.10.2026 | 10,17 | 10,57 | 10,17 | 10,26 | 0,84% | 614,00 |
| 27.10.2026 | 9,93 | 10,31 | 9,92 | 10,17 | 2,18% | 4.459,00 |
| 26.10.2026 | 9,98 | 10,16 | 9,95 | 9,95 | -0,57% | 864,00 |
| 23.10.2026 | 10,07 | 10,24 | 9,96 | 10,01 | -0,45% | 805,00 |
| 22.10.2026 | 10,28 | 10,35 | 10,05 | 10,06 | -3,04% | 10.128,00 |
| 21.10.2026 | 10,25 | 10,55 | 10,17 | 10,37 | 1,37% | 5.066,00 |
| 20.10.2026 | 10,17 | 10,31 | 10,04 | 10,23 | 0,39% | 27.000,00 |
| 19.10.2026 | 10,60 | 10,60 | 10,15 | 10,19 | -3,55% | 716,00 |
| 16.10.2026 | 10,48 | 10,66 | 10,44 | 10,57 | 1,15% | 2.770,00 |
| 15.10.2026 | 10,45 | 10,45 | 10,45 | 10,45 | -2,34% | - |
| 14.10.2026 | 11,00 | 11,06 | 10,68 | 10,70 | -2,82% | 2.058,00 |
| 13.10.2026 | 11,08 | 11,15 | 10,92 | 11,01 | -0,72% | 282,00 |
| 12.10.2026 | 11,30 | 11,30 | 10,95 | 11,09 | -1,86% | 975,00 |
| 09.10.2026 | 11,40 | 11,40 | 11,19 | 11,30 | -0,53% | 961,00 |
| 08.10.2026 | 11,47 | 11,49 | 11,20 | 11,36 | -1,30% | 1.330,00 |
| 07.10.2026 | 11,73 | 11,74 | 11,46 | 11,51 | -2,21% | 400,00 |
| 06.10.2026 | 11,87 | 11,97 | 11,75 | 11,77 | -0,68% | 13,00 |
| 05.10.2026 | 11,92 | 12,05 | 11,84 | 11,85 | -0,80% | 135,00 |
| 02.10.2026 | 12,16 | 12,40 | 11,93 | 11,94 | -1,69% | 70,00 |
| 01.10.2026 | 12,24 | 12,41 | 12,08 | 12,15 | -0,41% | 45,00 |
| 30.09.2026 | 12,43 | 12,60 | 12,19 | 12,20 | -1,53% | 1.612,00 |
| 29.09.2026 | 12,16 | 12,66 | 12,16 | 12,39 | 1,72% | 39,00 |
| 28.09.2026 | 12,32 | 12,32 | 12,13 | 12,18 | -1,62% | 448,00 |
| 25.09.2026 | 12,33 | 12,43 | 12,23 | 12,38 | 0,98% | 3.330,00 |
| 24.09.2026 | 12,46 | 12,48 | 12,16 | 12,26 | -2,00% | 1.860,00 |
| 23.09.2026 | 12,73 | 12,77 | 12,32 | 12,51 | -1,50% | 3.961,00 |
| 22.09.2026 | 12,03 | 12,72 | 12,03 | 12,70 | 5,40% | 1.921,00 |
| 21.09.2026 | 11,66 | 12,10 | 11,66 | 12,05 | 3,97% | 1.366,00 |
| 18.09.2026 | 11,30 | 11,90 | 11,28 | 11,59 | 2,43% | 7.275,00 |
| 17.09.2026 | 11,13 | 11,34 | 11,06 | 11,31 | 1,94% | - |
| 16.09.2026 | 11,17 | 11,28 | 11,02 | 11,10 | -0,80% | 126,00 |
| 15.09.2026 | 11,23 | 11,27 | 11,08 | 11,19 | -0,40% | 2.864,00 |
| 14.09.2026 | 11,34 | 11,34 | 10,99 | 11,23 | -1,23% | 2.028,00 |
| 11.09.2026 | 11,42 | 11,46 | 11,29 | 11,37 | -0,31% | - |
| 10.09.2026 | 11,85 | 11,87 | 11,29 | 11,41 | -3,63% | 8.090,00 |
| 09.09.2026 | 12,02 | 12,05 | 11,73 | 11,84 | -1,50% | 1.414,00 |
| 08.09.2026 | 11,90 | 12,07 | 11,84 | 12,02 | 0,75% | 1.761,00 |
| 07.09.2026 | 11,59 | 12,00 | 11,59 | 11,93 | 3,07% | 182,00 |
| 04.09.2026 | 11,32 | 11,64 | 11,29 | 11,57 | 2,25% | 3.590,00 |
| 03.09.2026 | 11,09 | 11,34 | 11,08 | 11,32 | 1,94% | 1.630,00 |
| 02.09.2026 | 11,16 | 11,29 | 11,05 | 11,10 | -0,54% | 1.500,00 |
| 01.09.2026 | 11,47 | 11,54 | 11,14 | 11,16 | -2,66% | 2.804,00 |
| 31.08.2026 | 11,72 | 11,72 | 11,46 | 11,47 | -2,05% | 2.263,00 |
| 28.08.2026 | 11,78 | 11,91 | 11,68 | 11,71 | -0,59% | 1.862,00 |
| 27.08.2026 | 11,99 | 12,07 | 11,76 | 11,78 | -1,51% | 752,00 |
| 26.08.2026 | 12,05 | 12,27 | 11,95 | 11,96 | -0,83% | 1.321,00 |
| 25.08.2026 | 11,83 | 12,21 | 11,83 | 12,06 | 2,12% | 2.897,00 |
| 24.08.2026 | 12,55 | 12,56 | 11,72 | 11,81 | -6,09% | 4.521,00 |
| 21.08.2026 | 12,79 | 12,80 | 12,15 | 12,57 | -3,60% | 368,00 |
| 20.08.2026 | 12,71 | 13,17 | 12,69 | 13,04 | 3,21% | 1.007,00 |
| 19.08.2026 | 13,64 | 13,66 | 12,52 | 12,64 | 1,24% | 10.751,00 |
| 05.05.2026 | 12,26 | 12,50 | 12,08 | 12,48 | 2,21% | 3.740,00 |
| 04.05.2026 | 11,88 | 12,68 | 11,86 | 12,21 | 2,91% | 8.533,00 |
| 30.04.2026 | 11,29 | 12,06 | 11,24 | 11,87 | 4,45% | 6.854,00 |
| 29.04.2026 | 11,23 | 11,43 | 11,17 | 11,36 | 1,66% | 838,00 |
| 28.04.2026 | 11,52 | 11,63 | 11,14 | 11,18 | -2,99% | 1.180,00 |
| 27.04.2026 | 12,09 | 12,25 | 11,50 | 11,52 | -4,36% | 2.180,00 |
| 24.04.2026 | 11,63 | 12,24 | 11,53 | 12,05 | 4,02% | 5.871,00 |
| 23.04.2026 | 11,92 | 12,10 | 11,33 | 11,58 | -3,42% | 11.036,00 |
| 22.04.2026 | 11,24 | 12,32 | 11,22 | 11,99 | 7,92% | 7.926,00 |
| 21.04.2026 | 10,93 | 11,41 | 10,88 | 11,11 | 1,79% | 11.829,00 |
| 20.04.2026 | 10,49 | 11,08 | 10,37 | 10,92 | 3,61% | 15.331,00 |
| 17.04.2026 | 10,15 | 10,68 | 10,14 | 10,54 | 3,95% | 3.276,00 |
| 16.04.2026 | 9,88 | 10,44 | 9,84 | 10,14 | 3,00% | 10.050,00 |
| 15.04.2026 | 9,63 | 9,88 | 9,63 | 9,84 | 1,71% | 12.924,00 |
| 14.04.2026 | 9,42 | 9,80 | 9,37 | 9,68 | 2,63% | 1.103,00 |
| 13.04.2026 | 9,53 | 9,57 | 9,27 | 9,43 | -1,55% | - |
| 10.04.2026 | 9,66 | 9,73 | 9,53 | 9,58 | -1,03% | 1.285,00 |
| 09.04.2026 | 9,63 | 9,71 | 9,56 | 9,68 | -0,05% | 2.637,00 |
| 08.04.2026 | 9,73 | 9,74 | 9,43 | 9,68 | 3,31% | 905,00 |
| 07.04.2026 | 9,35 | 9,59 | 9,15 | 9,37 | -0,11% | 834,00 |
| 02.04.2026 | 9,20 | 9,45 | 9,18 | 9,38 | -0,82% | 7.374,00 |
| 01.04.2026 | 9,30 | 9,49 | 9,26 | 9,46 | 2,25% | 2.137,00 |
| 31.03.2026 | 8,95 | 9,29 | 8,86 | 9,25 | 4,44% | 1.000,00 |
| 30.03.2026 | 8,77 | 8,95 | 8,67 | 8,86 | 1,40% | 200,00 |
| 27.03.2026 | 9,06 | 9,06 | 8,73 | 8,74 | -3,08% | 25.084,00 |
| 26.03.2026 | 9,13 | 9,25 | 8,96 | 9,01 | -1,58% | 800,00 |
| 25.03.2026 | 8,78 | 9,29 | 8,75 | 9,16 | 4,20% | 15.052,00 |
| 24.03.2026 | 8,86 | 8,94 | 8,53 | 8,79 | -1,67% | - |
| 23.03.2026 | 8,08 | 9,01 | 8,06 | 8,94 | 9,09% | 1.394,00 |
| 20.03.2026 | 8,49 | 8,55 | 8,14 | 8,19 | -3,66% | 2.053,00 |
| 19.03.2026 | 8,48 | 8,56 | 8,14 | 8,50 | 0,28% | 1.080,00 |
| 18.03.2026 | 8,83 | 8,84 | 8,46 | 8,48 | -3,00% | 3.244,00 |
| 17.03.2026 | 8,84 | 8,87 | 8,72 | 8,74 | -1,97% | - |
| 16.03.2026 | 8,87 | 8,95 | 8,71 | 8,92 | 1,70% | 20,00 |
| 13.03.2026 | 8,85 | 8,95 | 8,72 | 8,77 | -0,94% | 11.661,00 |
| 12.03.2026 | 8,84 | 8,94 | 8,75 | 8,85 | -0,98% | 1.860,00 |
| 11.03.2026 | 8,86 | 8,97 | 8,73 | 8,94 | 1,05% | 8.081,00 |
| 10.03.2026 | 8,83 | 9,04 | 8,78 | 8,85 | -0,23% | 1.727,00 |