14,533€
5,35%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,26 | 14,36 | 14,08 | 14,36 | 5,12% | 552,00 |
| 24.04.2025 | 13,70 | 13,80 | 13,66 | 13,66 | -0,07% | 1.438,00 |
| 23.04.2025 | 13,28 | 13,67 | 13,21 | 13,67 | 5,64% | 2.142,00 |
| 22.04.2025 | 12,49 | 12,94 | 12,48 | 12,94 | 1,73% | 1.308,00 |
| 17.04.2025 | 12,63 | 12,72 | 12,63 | 12,72 | -0,12% | 133,00 |
| 16.04.2025 | 12,47 | 12,74 | 12,47 | 12,74 | 0,43% | 43,00 |
| 15.04.2025 | 12,50 | 12,72 | 12,50 | 12,68 | 2,71% | 680,00 |
| 14.04.2025 | 12,08 | 12,44 | 12,08 | 12,35 | 4,44% | 732,00 |
| 11.04.2025 | 11,90 | 11,90 | 11,82 | 11,82 | 0,17% | 51,00 |
| 10.04.2025 | 12,02 | 12,02 | 11,80 | 11,80 | 2,16% | 30,00 |
| 09.04.2025 | 11,49 | 11,58 | 11,49 | 11,55 | -5,21% | 19,00 |
| 08.04.2025 | 11,92 | 12,28 | 11,81 | 12,19 | 6,28% | 332,00 |
| 07.04.2025 | 10,08 | 11,76 | 10,08 | 11,47 | 5,86% | 4.516,00 |
| 04.04.2025 | 10,48 | 10,83 | 10,42 | 10,83 | -6,64% | 878,00 |
| 03.04.2025 | 11,64 | 11,69 | 11,50 | 11,60 | -4,84% | 501,00 |
| 02.04.2025 | 12,02 | 12,19 | 11,95 | 12,19 | -0,69% | 83,00 |
| 01.04.2025 | 12,48 | 12,48 | 12,28 | 12,28 | -1,13% | 251,00 |
| 31.03.2025 | 12,42 | 12,42 | 12,26 | 12,42 | -3,16% | 1.621,00 |
| 28.03.2025 | 13,25 | 13,25 | 12,82 | 12,82 | -3,83% | 586,00 |
| 27.03.2025 | 13,44 | 13,53 | 13,19 | 13,33 | -2,31% | 391,00 |
| 26.03.2025 | 13,55 | 13,90 | 13,55 | 13,65 | 1,75% | 3.211,00 |
| 25.03.2025 | 13,45 | 13,52 | 13,41 | 13,41 | -3,32% | 1.920,00 |
| 24.03.2025 | 13,82 | 14,11 | 13,63 | 13,87 | 1,35% | 56,00 |
| 21.03.2025 | 14,62 | 14,62 | 13,54 | 13,69 | -2,60% | 440,00 |
| 20.03.2025 | 13,72 | 14,05 | 13,65 | 14,05 | 0,90% | 1.005,00 |
| 19.03.2025 | 14,00 | 14,00 | 13,93 | 13,93 | 0,14% | 169,00 |
| 18.03.2025 | 13,96 | 13,96 | 13,63 | 13,91 | -0,54% | 2.418,00 |
| 17.03.2025 | 13,31 | 13,98 | 13,31 | 13,98 | 5,19% | 641,00 |
| 14.03.2025 | 12,63 | 13,52 | 12,48 | 13,29 | 2,39% | 2.517,00 |
| 13.03.2025 | 12,71 | 13,19 | 12,71 | 12,98 | 1,17% | 1.718,00 |
| 12.03.2025 | 13,24 | 13,24 | 12,80 | 12,83 | -2,62% | 7.211,00 |
| 11.03.2025 | 12,72 | 13,34 | 12,72 | 13,18 | 2,49% | 4.601,00 |
| 10.03.2025 | 13,14 | 13,14 | 12,69 | 12,86 | 0,19% | 1.229,00 |
| 07.03.2025 | 12,91 | 12,98 | 12,70 | 12,83 | -1,69% | 1.983,00 |
| 06.03.2025 | 12,56 | 13,05 | 12,56 | 13,05 | 7,76% | 10.132,00 |
| 05.03.2025 | 12,05 | 12,16 | 11,84 | 12,11 | 4,22% | 1.506,00 |
| 04.03.2025 | 12,00 | 12,00 | 11,62 | 11,62 | -6,18% | 200,00 |
| 03.03.2025 | 12,61 | 12,61 | 12,39 | 12,39 | -1,94% | 126,00 |
| 28.02.2025 | 12,67 | 12,68 | 12,54 | 12,63 | -2,70% | 2.902,00 |
| 27.02.2025 | 13,39 | 13,39 | 12,98 | 12,98 | -1,14% | 2.049,00 |
| 26.02.2025 | 12,84 | 13,18 | 12,82 | 13,13 | 4,25% | 6.786,00 |
| 25.02.2025 | 12,94 | 12,94 | 12,60 | 12,60 | -0,94% | 1.030,00 |
| 24.02.2025 | 12,11 | 12,93 | 12,11 | 12,72 | 6,76% | 12.955,00 |
| 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 |