10,558€
-2,38%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,51% | - |
| 13.10.2025 | 10,62 | 10,87 | 10,62 | 10,87 | 0,65% | 18,00 |
| 10.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,05% | 8.271,00 |
| 09.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,81% | 3.313,00 |
| 08.10.2025 | 10,19 | 10,50 | 10,19 | 10,50 | 2,94% | 2.215,00 |
| 07.10.2025 | 10,29 | 10,29 | 10,20 | 10,20 | 0,49% | 147,00 |
| 06.10.2025 | 10,20 | 10,29 | 10,15 | 10,15 | 1,30% | 917,00 |
| 03.10.2025 | 9,68 | 10,02 | 9,68 | 10,02 | 2,77% | 1.014,00 |
| 01.10.2025 | 9,65 | 9,75 | 9,65 | 9,75 | 0,79% | 98,00 |
| 30.09.2025 | 9,67 | 9,67 | 9,67 | 9,67 | 0,14% | - |
| 29.09.2025 | 9,43 | 9,66 | 9,43 | 9,66 | 0,73% | 659,00 |
| 26.09.2025 | 9,59 | 9,59 | 9,59 | 9,59 | -1,98% | 192,00 |
| 25.09.2025 | 9,85 | 9,85 | 9,78 | 9,78 | -0,24% | 131,00 |
| 24.09.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -0,41% | 2.993,00 |
| 23.09.2025 | 9,87 | 10,01 | 9,85 | 9,85 | 0,10% | 295,00 |
| 22.09.2025 | 9,64 | 9,84 | 9,62 | 9,84 | 2,39% | 571,00 |
| 18.09.2025 | 9,55 | 9,61 | 9,55 | 9,61 | 0,65% | 550,00 |
| 17.09.2025 | 9,46 | 9,55 | 9,46 | 9,55 | 0,51% | 361,00 |
| 16.09.2025 | 9,68 | 9,70 | 9,50 | 9,50 | -1,17% | 705,00 |
| 15.09.2025 | 9,47 | 9,64 | 9,47 | 9,61 | 3,11% | 1.489,00 |
| 12.09.2025 | 9,27 | 9,36 | 9,27 | 9,32 | -2,37% | 1.196,00 |
| 05.09.2025 | 9,55 | 9,55 | 9,54 | 9,55 | 0,48% | 323,00 |
| 04.09.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,38% | 40,00 |
| 03.09.2025 | 9,59 | 9,59 | 9,46 | 9,46 | -1,93% | 3.287,00 |
| 02.09.2025 | 9,56 | 9,65 | 9,40 | 9,65 | -1,03% | 5.001,00 |
| 01.09.2025 | 9,90 | 9,90 | 9,53 | 9,75 | -3,42% | 2.913,00 |
| 29.08.2025 | 9,92 | 10,10 | 9,89 | 10,10 | 3,43% | 1.201,00 |
| 28.08.2025 | 10,21 | 10,21 | 9,74 | 9,76 | -6,91% | 6.571,00 |
| 27.08.2025 | 10,51 | 10,67 | 10,49 | 10,49 | -0,38% | 1.208,00 |
| 26.08.2025 | 10,60 | 10,60 | 10,47 | 10,53 | -2,68% | 495,00 |
| 25.08.2025 | 10,70 | 10,85 | 10,70 | 10,82 | 1,84% | 1.559,00 |
| 22.08.2025 | 10,41 | 10,62 | 10,27 | 10,62 | -0,65% | 2.119,00 |
| 21.08.2025 | 11,25 | 11,36 | 10,58 | 10,69 | -4,47% | 4.154,00 |
| 20.08.2025 | 11,25 | 11,29 | 11,16 | 11,19 | -4,85% | 739,00 |
| 19.08.2025 | 12,06 | 12,07 | 11,76 | 11,76 | -1,71% | 5.543,00 |
| 18.08.2025 | 11,85 | 12,18 | 11,85 | 11,97 | 6,83% | 6.361,00 |
| 15.08.2025 | 11,66 | 11,71 | 11,20 | 11,20 | -2,95% | 226,00 |
| 14.08.2025 | 11,41 | 11,57 | 11,38 | 11,54 | 0,44% | 856,00 |
| 13.08.2025 | 11,47 | 11,49 | 11,46 | 11,49 | -0,69% | 360,00 |
| 12.08.2025 | 11,57 | 11,57 | 11,57 | 11,57 | 1,31% | - |
| 11.08.2025 | 11,72 | 11,72 | 11,40 | 11,42 | -2,23% | 18,00 |
| 08.08.2025 | 11,62 | 11,74 | 11,58 | 11,68 | 2,10% | 273,00 |
| 07.08.2025 | 11,31 | 11,62 | 11,31 | 11,44 | 2,51% | 1.358,00 |
| 06.08.2025 | 11,30 | 11,35 | 11,12 | 11,16 | -0,36% | 5.482,00 |
| 05.08.2025 | 11,14 | 11,31 | 11,14 | 11,20 | -0,58% | 473,00 |
| 04.08.2025 | 10,88 | 11,27 | 10,88 | 11,27 | 3,87% | 33,00 |
| 01.08.2025 | 10,94 | 10,94 | 10,57 | 10,85 | 0,88% | 33,00 |
| 31.07.2025 | 10,84 | 10,84 | 10,75 | 10,75 | -1,51% | 550,00 |
| 30.07.2025 | 10,92 | 10,92 | 10,91 | 10,92 | 0,05% | 259,00 |
| 29.07.2025 | 11,12 | 11,12 | 10,90 | 10,91 | -1,31% | 1.096,00 |
| 28.07.2025 | 11,13 | 11,13 | 11,04 | 11,06 | -3,32% | 3.453,00 |
| 25.07.2025 | 11,39 | 11,44 | 11,39 | 11,44 | -2,31% | 108,00 |
| 24.07.2025 | 11,22 | 11,71 | 11,22 | 11,71 | 4,65% | 15.805,00 |
| 23.07.2025 | 10,93 | 11,19 | 10,93 | 11,19 | 4,97% | 1.807,00 |
| 22.07.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -2,07% | 796,00 |
| 21.07.2025 | 10,86 | 10,88 | 10,86 | 10,88 | 0,69% | 151,00 |
| 18.07.2025 | 10,80 | 10,81 | 10,80 | 10,81 | -0,09% | 100,00 |
| 17.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 2,27% | - |
| 16.07.2025 | 10,54 | 10,58 | 10,54 | 10,58 | -3,03% | 25,00 |
| 15.07.2025 | 10,60 | 10,93 | 10,60 | 10,91 | 3,81% | 147,00 |
| 14.07.2025 | 10,46 | 10,51 | 10,46 | 10,51 | -1,27% | 78,00 |
| 11.07.2025 | 10,66 | 10,68 | 10,64 | 10,64 | -2,03% | 378,00 |
| 10.07.2025 | 10,27 | 10,86 | 10,27 | 10,86 | 5,23% | 110,00 |
| 09.07.2025 | 10,33 | 10,36 | 10,32 | 10,32 | -2,32% | 1.046,00 |
| 08.07.2025 | 10,32 | 10,57 | 10,32 | 10,57 | 0,52% | 747,00 |
| 07.07.2025 | 10,53 | 10,53 | 10,44 | 10,51 | 1,06% | 304,00 |
| 04.07.2025 | 10,75 | 10,75 | 10,40 | 10,40 | -4,59% | 100,00 |
| 03.07.2025 | 10,89 | 10,90 | 10,76 | 10,90 | 0,00% | 1.197,00 |
| 02.07.2025 | 10,82 | 10,90 | 10,81 | 10,90 | 4,41% | 1.133,00 |
| 01.07.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 0,63% | 18,00 |
| 30.06.2025 | 10,42 | 10,42 | 10,38 | 10,38 | 1,22% | 61,00 |
| 27.06.2025 | 10,58 | 10,58 | 10,25 | 10,25 | -5,96% | 60,00 |
| 26.06.2025 | 10,52 | 10,90 | 10,52 | 10,90 | 4,86% | 75,00 |
| 25.06.2025 | 10,45 | 10,45 | 10,40 | 10,40 | 1,41% | 42,00 |
| 24.06.2025 | 10,11 | 10,28 | 10,11 | 10,25 | 3,06% | 289,00 |
| 23.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,94% | 186,00 |
| 20.06.2025 | 10,17 | 10,20 | 10,00 | 10,04 | -0,59% | 1.226,00 |
| 19.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,74% | 200,00 |
| 18.06.2025 | 10,47 | 10,54 | 10,39 | 10,39 | -2,44% | 395,00 |
| 17.06.2025 | 10,65 | 10,65 | 10,64 | 10,65 | -1,34% | 307,00 |
| 16.06.2025 | 10,79 | 10,79 | 10,75 | 10,79 | 1,46% | 87,00 |
| 13.06.2025 | 10,77 | 10,77 | 10,64 | 10,64 | -3,76% | 984,00 |
| 12.06.2025 | 11,10 | 11,10 | 11,05 | 11,05 | -0,85% | 65,00 |
| 11.06.2025 | 11,06 | 11,24 | 11,06 | 11,15 | 0,63% | 69,00 |
| 10.06.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 2,12% | 812,00 |
| 09.06.2025 | 10,80 | 10,93 | 10,79 | 10,85 | 0,37% | 610,00 |
| 06.06.2025 | 10,95 | 10,95 | 10,81 | 10,81 | -5,96% | 514,00 |
| 05.06.2025 | 10,96 | 11,49 | 10,96 | 11,49 | 4,22% | 359,00 |
| 04.06.2025 | 11,01 | 11,11 | 10,96 | 11,03 | -3,29% | 371,00 |
| 03.06.2025 | 10,96 | 11,40 | 10,92 | 11,40 | 2,84% | 1.276,00 |
| 02.06.2025 | 11,30 | 11,30 | 11,05 | 11,09 | 2,78% | 541,00 |
| 29.05.2025 | 11,64 | 11,64 | 10,79 | 10,79 | -5,39% | 348,00 |
| 28.05.2025 | 11,55 | 11,55 | 11,40 | 11,40 | 0,40% | 1,00 |
| 27.05.2025 | 11,47 | 11,53 | 11,36 | 11,36 | 0,93% | 1.001,00 |
| 26.05.2025 | 11,13 | 11,37 | 11,13 | 11,25 | 3,31% | 3.251,00 |
| 23.05.2025 | 11,09 | 11,10 | 10,73 | 10,89 | -1,71% | 5.058,00 |
| 22.05.2025 | 10,64 | 11,08 | 10,62 | 11,08 | 5,12% | 6.917,00 |
| 21.05.2025 | 11,04 | 11,04 | 10,54 | 10,54 | -1,40% | 1.164,00 |
| 20.05.2025 | 10,42 | 10,89 | 10,21 | 10,69 | 9,26% | 5.053,00 |
| 19.05.2025 | 10,41 | 10,41 | 9,65 | 9,78 | -8,00% | 10.317,00 |