11,908€
-2,64%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,23 | 12,23 | 11,91 | 11,91 | -2,62% | 3.529,00 |
| 20.02.2025 | 12,72 | 12,72 | 12,21 | 12,23 | -0,61% | 212,00 |
| 19.02.2025 | 12,44 | 12,78 | 12,31 | 12,31 | -1,68% | 2.400,00 |
| 18.02.2025 | 12,40 | 12,52 | 12,36 | 12,52 | 4,64% | 67,00 |
| 17.02.2025 | 11,57 | 12,00 | 11,57 | 11,96 | 1,27% | 1.559,00 |
| 14.02.2025 | 11,59 | 11,87 | 11,58 | 11,81 | 1,90% | 4.012,00 |
| 13.02.2025 | 12,28 | 12,80 | 11,00 | 11,59 | -11,86% | 16.193,00 |
| 12.02.2025 | 13,32 | 13,35 | 12,64 | 13,15 | -7,30% | 4.255,00 |
| 11.02.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 2,34% | - |
| 10.02.2025 | 14,19 | 14,27 | 13,86 | 13,86 | 2,63% | 447,00 |
| 07.02.2025 | 14,25 | 14,31 | 13,51 | 13,51 | -6,57% | 1.814,00 |
| 06.02.2025 | 14,21 | 14,51 | 14,21 | 14,46 | 2,92% | 362,00 |
| 05.02.2025 | 14,07 | 14,07 | 13,95 | 14,05 | -2,06% | 565,00 |
| 04.02.2025 | 13,90 | 14,37 | 13,90 | 14,34 | 0,35% | 210,00 |
| 03.02.2025 | 13,81 | 14,29 | 13,69 | 14,29 | 0,35% | 336,00 |
| 31.01.2025 | 14,43 | 14,43 | 14,24 | 14,24 | -2,43% | 910,00 |
| 30.01.2025 | 14,65 | 14,74 | 14,60 | 14,60 | 3,77% | 886,00 |
| 29.01.2025 | 14,25 | 14,46 | 14,07 | 14,07 | 11,85% | 3.447,00 |
| 28.01.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 3,33% | 757,00 |
| 27.01.2025 | 12,41 | 12,41 | 12,14 | 12,17 | -3,22% | 2.023,00 |
| 24.01.2025 | 12,89 | 13,14 | 12,55 | 12,58 | -2,56% | 1.620,00 |
| 23.01.2025 | 12,88 | 12,91 | 12,81 | 12,91 | 0,55% | 201,00 |
| 22.01.2025 | 12,87 | 12,87 | 12,84 | 12,84 | -1,53% | 1,00 |
| 21.01.2025 | 13,22 | 13,39 | 13,04 | 13,04 | -3,34% | 903,00 |
| 20.01.2025 | 13,49 | 13,88 | 13,42 | 13,49 | 0,37% | 2.814,00 |
| 17.01.2025 | 13,65 | 13,66 | 13,44 | 13,44 | 1,09% | 1.520,00 |
| 16.01.2025 | 13,38 | 13,38 | 13,29 | 13,29 | 0,45% | 168,00 |
| 15.01.2025 | 12,50 | 13,35 | 12,50 | 13,23 | 7,39% | 1.145,00 |
| 14.01.2025 | 12,19 | 12,55 | 12,19 | 12,32 | 2,92% | 1.571,00 |
| 13.01.2025 | 12,22 | 12,22 | 11,97 | 11,97 | 0,72% | 21,00 |
| 10.01.2025 | 12,40 | 12,40 | 11,89 | 11,89 | -4,73% | 854,00 |
| 09.01.2025 | 12,46 | 12,48 | 12,46 | 12,48 | -2,27% | 81,00 |
| 08.01.2025 | 13,23 | 13,23 | 12,77 | 12,77 | -4,27% | 345,00 |
| 07.01.2025 | 13,65 | 13,65 | 13,33 | 13,34 | -1,26% | 1.261,00 |
| 06.01.2025 | 13,06 | 13,63 | 13,02 | 13,51 | 4,45% | 1.261,00 |
| 03.01.2025 | 12,36 | 13,21 | 12,36 | 12,93 | 4,53% | 14.291,00 |
| 02.01.2025 | 12,38 | 12,77 | 12,36 | 12,37 | 6,45% | 1.735,00 |
| 30.12.2024 | 11,78 | 11,78 | 11,62 | 11,62 | -2,06% | 11,00 |
| 27.12.2024 | 11,95 | 11,95 | 11,87 | 11,87 | 3,94% | 203,00 |
| 23.12.2024 | 11,37 | 11,50 | 11,30 | 11,42 | 0,57% | 336,00 |
| 20.12.2024 | 11,20 | 11,35 | 10,91 | 11,35 | -2,32% | 3.469,00 |
| 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 |