11,560€
-1,11%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 11,57 | 11,62 | 11,57 | 11,62 | -2,06% | 79,00 |
| 18.12.2024 | 11,69 | 11,87 | 11,69 | 11,87 | 1,67% | 50,00 |
| 17.12.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -3,03% | - |
| 16.12.2024 | 12,37 | 12,37 | 12,04 | 12,04 | -2,63% | 45,00 |
| 13.12.2024 | 12,49 | 12,66 | 12,36 | 12,36 | -1,40% | 99,00 |
| 12.12.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 0,32% | - |
| 11.12.2024 | 12,42 | 12,65 | 12,42 | 12,50 | -1,38% | 489,00 |
| 10.12.2024 | 12,72 | 12,84 | 12,67 | 12,67 | 1,16% | 1.534,00 |
| 09.12.2024 | 12,31 | 12,89 | 12,31 | 12,53 | 3,13% | 1.037,00 |
| 06.12.2024 | 12,08 | 12,15 | 12,04 | 12,15 | 7,48% | 998,00 |
| 05.12.2024 | 11,56 | 11,56 | 11,30 | 11,30 | 2,63% | 2.752,00 |
| 04.12.2024 | 11,34 | 11,34 | 11,01 | 11,01 | -4,43% | 50,00 |
| 03.12.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 0,52% | - |
| 02.12.2024 | 11,47 | 11,47 | 11,42 | 11,46 | 0,79% | 41,00 |
| 29.11.2024 | 11,74 | 11,74 | 11,30 | 11,37 | -3,93% | 2.447,00 |
| 28.11.2024 | 11,90 | 11,90 | 11,84 | 11,84 | 0,21% | 150,00 |
| 27.11.2024 | 11,44 | 11,81 | 11,44 | 11,81 | 2,07% | 648,00 |
| 26.11.2024 | 11,27 | 11,73 | 11,27 | 11,57 | 1,22% | 3.293,00 |
| 25.11.2024 | 11,37 | 11,49 | 11,19 | 11,43 | -1,38% | 252,00 |
| 22.11.2024 | 11,42 | 11,59 | 11,21 | 11,59 | -0,34% | 3.512,00 |
| 21.11.2024 | 11,19 | 11,63 | 11,17 | 11,63 | 1,31% | 66,00 |
| 20.11.2024 | 11,74 | 11,74 | 11,48 | 11,48 | -1,54% | 5.635,00 |
| 19.11.2024 | 11,89 | 11,89 | 11,58 | 11,66 | -4,43% | 18.503,00 |
| 18.11.2024 | 12,50 | 12,50 | 12,00 | 12,20 | -1,33% | 1.524,00 |
| 15.11.2024 | 12,33 | 12,75 | 12,33 | 12,37 | -0,28% | 4.937,00 |
| 14.11.2024 | 12,14 | 12,40 | 12,14 | 12,40 | 4,55% | 649,00 |
| 13.11.2024 | 11,75 | 11,86 | 11,72 | 11,86 | -1,70% | 2.654,00 |
| 12.11.2024 | 12,02 | 12,13 | 11,93 | 12,07 | -3,56% | 949,00 |
| 11.11.2024 | 11,74 | 12,53 | 11,74 | 12,51 | -5,23% | 1.709,00 |
| 08.11.2024 | 13,27 | 13,27 | 13,20 | 13,20 | 1,07% | 1.423,00 |
| 07.11.2024 | 12,01 | 13,06 | 12,01 | 13,06 | 14,51% | 10.963,00 |
| 06.11.2024 | 12,16 | 12,24 | 11,41 | 11,41 | -9,77% | 2.637,00 |
| 05.11.2024 | 12,54 | 12,64 | 12,54 | 12,64 | 3,95% | 400,00 |
| 04.11.2024 | 12,21 | 12,26 | 12,16 | 12,16 | -1,62% | 101,00 |
| 01.11.2024 | 12,30 | 12,40 | 12,16 | 12,36 | 1,10% | 281,00 |
| 31.10.2024 | 12,50 | 12,60 | 12,23 | 12,23 | -4,49% | 965,00 |
| 30.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,90% | 200,00 |
| 29.10.2024 | 13,44 | 13,47 | 13,32 | 13,32 | 2,70% | 984,00 |
| 28.10.2024 | 13,22 | 13,22 | 12,97 | 12,97 | -1,93% | 1.528,00 |
| 25.10.2024 | 13,02 | 13,26 | 13,02 | 13,23 | 3,16% | 2.822,00 |
| 24.10.2024 | 12,23 | 12,82 | 12,23 | 12,82 | 8,46% | 1.252,00 |
| 23.10.2024 | 12,13 | 12,13 | 11,78 | 11,82 | -1,21% | 4.568,00 |
| 21.10.2024 | 12,17 | 12,29 | 11,94 | 11,97 | -1,56% | 75,00 |
| 18.10.2024 | 12,11 | 12,16 | 12,11 | 12,16 | 1,72% | 24,00 |
| 17.10.2024 | 12,08 | 12,09 | 11,95 | 11,95 | -4,40% | 1.363,00 |
| 16.10.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 0,04% | 45,00 |
| 15.10.2024 | 12,80 | 12,80 | 12,34 | 12,50 | -4,22% | 2.149,00 |
| 14.10.2024 | 13,07 | 13,37 | 12,95 | 13,05 | 3,12% | 1.091,00 |
| 11.10.2024 | 12,69 | 12,69 | 12,38 | 12,65 | -2,62% | 1.102,00 |
| 10.10.2024 | 12,93 | 13,29 | 12,93 | 12,99 | -2,33% | 133,00 |
| 09.10.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 0,49% | 705,00 |
| 08.10.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -0,90% | - |
| 07.10.2024 | 12,81 | 13,36 | 12,70 | 13,36 | 3,97% | 2.000,00 |
| 04.10.2024 | 12,56 | 12,85 | 12,56 | 12,85 | 3,13% | 613,00 |
| 03.10.2024 | 12,50 | 12,50 | 12,46 | 12,46 | -1,46% | 40,00 |
| 02.10.2024 | 12,69 | 12,69 | 12,64 | 12,64 | -3,62% | 468,00 |
| 01.10.2024 | 13,18 | 13,21 | 12,79 | 13,12 | -0,34% | 973,00 |
| 30.09.2024 | 13,51 | 13,51 | 12,96 | 13,16 | -2,77% | 2.790,00 |
| 27.09.2024 | 13,30 | 13,55 | 13,30 | 13,54 | 3,08% | 1.439,00 |
| 26.09.2024 | 13,27 | 13,45 | 13,13 | 13,13 | 4,37% | 1.238,00 |
| 25.09.2024 | 12,69 | 12,70 | 12,55 | 12,58 | 0,64% | 336,00 |
| 24.09.2024 | 12,31 | 12,61 | 12,31 | 12,50 | 2,80% | 2.525,00 |
| 23.09.2024 | 12,21 | 12,33 | 12,16 | 12,16 | 0,75% | 2.954,00 |
| 20.09.2024 | 12,47 | 12,47 | 12,07 | 12,07 | -4,74% | 4.631,00 |
| 18.09.2024 | 12,80 | 12,80 | 12,67 | 12,67 | 5,50% | 10,00 |
| 16.09.2024 | 12,24 | 12,24 | 12,01 | 12,01 | -1,80% | 122,00 |
| 13.09.2024 | 11,89 | 12,34 | 11,89 | 12,23 | 3,47% | 5.819,00 |
| 12.09.2024 | 12,14 | 12,14 | 11,73 | 11,82 | 0,08% | 1.178,00 |
| 11.09.2024 | 12,11 | 12,22 | 11,81 | 11,81 | -0,84% | 5.411,00 |
| 10.09.2024 | 11,85 | 11,99 | 11,85 | 11,91 | -3,25% | 1.827,00 |
| 09.09.2024 | 12,29 | 12,31 | 12,15 | 12,31 | -1,91% | 1.083,00 |
| 06.09.2024 | 12,50 | 12,55 | 12,17 | 12,55 | -1,22% | 2.112,00 |
| 05.09.2024 | 13,21 | 13,24 | 12,71 | 12,71 | -3,90% | 2.358,00 |
| 04.09.2024 | 13,23 | 13,31 | 13,05 | 13,22 | -4,41% | 1.284,00 |
| 03.09.2024 | 14,21 | 14,24 | 13,80 | 13,83 | -5,89% | 3.028,00 |
| 02.09.2024 | 14,95 | 14,95 | 14,70 | 14,70 | -2,78% | 34,00 |
| 30.08.2024 | 15,15 | 15,15 | 15,12 | 15,12 | -1,31% | 246,00 |
| 29.08.2024 | 15,32 | 15,32 | 15,32 | 15,32 | -1,23% | - |
| 28.08.2024 | 15,39 | 15,51 | 15,39 | 15,51 | -0,77% | 20,00 |
| 27.08.2024 | 15,83 | 15,83 | 15,55 | 15,63 | -0,86% | 662,00 |
| 26.08.2024 | 15,84 | 15,84 | 15,76 | 15,76 | -3,22% | 145,00 |
| 23.08.2024 | 15,91 | 16,43 | 15,91 | 16,29 | 2,74% | 4.829,00 |
| 22.08.2024 | 16,61 | 16,64 | 15,59 | 15,85 | -0,78% | 11.170,00 |
| 21.08.2024 | 15,70 | 15,98 | 15,49 | 15,98 | 1,69% | 8.187,00 |
| 20.08.2024 | 15,76 | 15,91 | 15,71 | 15,71 | -1,26% | 785,00 |
| 19.08.2024 | 15,30 | 15,92 | 15,30 | 15,91 | 3,95% | 1.363,00 |
| 16.08.2024 | 15,25 | 15,31 | 15,25 | 15,31 | -2,08% | 763,00 |
| 15.08.2024 | 14,92 | 15,63 | 14,92 | 15,63 | 3,51% | 2.027,00 |
| 14.08.2024 | 14,95 | 15,10 | 14,89 | 15,10 | -0,82% | 1.222,00 |
| 13.08.2024 | 15,12 | 15,23 | 15,12 | 15,23 | 2,70% | 1.237,00 |
| 12.08.2024 | 14,88 | 14,88 | 14,83 | 14,83 | -2,27% | 203,00 |
| 09.08.2024 | 15,21 | 15,42 | 15,17 | 15,17 | -1,08% | 534,00 |
| 08.08.2024 | 15,18 | 15,34 | 15,15 | 15,34 | -0,45% | 309,00 |
| 07.08.2024 | 15,24 | 15,63 | 15,24 | 15,41 | 3,11% | 2.589,00 |
| 06.08.2024 | 15,04 | 15,04 | 14,80 | 14,94 | 2,65% | 301,00 |
| 05.08.2024 | 13,89 | 14,56 | 13,80 | 14,56 | -9,03% | 4.727,00 |
| 02.08.2024 | 15,69 | 16,00 | 15,60 | 16,00 | -2,35% | 545,00 |
| 01.08.2024 | 17,11 | 17,11 | 16,02 | 16,39 | -3,96% | 638,00 |
| 31.07.2024 | 16,42 | 17,06 | 16,42 | 17,06 | 4,37% | 446,00 |
| 30.07.2024 | 16,39 | 16,43 | 16,35 | 16,35 | -1,83% | 970,00 |