12,270€
9,55%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 11,85 | 12,00 | 11,85 | 12,00 | 7,14% | 130,00 |
| 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 |
| 16.05.2025 | 11,00 | 11,00 | 10,64 | 10,64 | -3,23% | 4.649,00 |
| 15.05.2025 | 11,73 | 11,73 | 10,99 | 10,99 | -7,22% | 15.453,00 |
| 14.05.2025 | 12,07 | 12,24 | 11,82 | 11,85 | -4,09% | 4.165,00 |
| 13.05.2025 | 13,60 | 13,60 | 12,35 | 12,35 | -26,58% | 13.255,00 |
| 12.05.2025 | 16,92 | 17,48 | 16,70 | 16,82 | 2,00% | 5.982,00 |
| 09.05.2025 | 17,73 | 17,73 | 16,46 | 16,49 | -4,71% | 11.110,00 |
| 08.05.2025 | 17,00 | 17,33 | 17,00 | 17,31 | 4,50% | 6.852,00 |
| 07.05.2025 | 16,56 | 16,61 | 16,50 | 16,56 | -0,48% | 720,00 |
| 06.05.2025 | 16,56 | 16,64 | 16,02 | 16,64 | -0,03% | 365,00 |
| 05.05.2025 | 16,58 | 16,68 | 16,52 | 16,65 | -0,54% | 1.504,00 |
| 02.05.2025 | 15,91 | 16,74 | 15,91 | 16,74 | 11,98% | 1.219,00 |
| 30.04.2025 | 15,62 | 15,62 | 14,95 | 14,95 | -4,04% | 176,00 |
| 29.04.2025 | 15,41 | 15,84 | 15,38 | 15,58 | 4,57% | 5.248,00 |
| 28.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 3,94% | - |
| 25.04.2025 | 14,26 | 14,42 | 14,08 | 14,33 | 4,90% | 1.153,00 |
| 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 |