Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,13 | 10,35 | 10,09 | 10,35 | 0,98% | 425,00 |
| 19.10.2026 | 10,52 | 10,52 | 10,25 | 10,25 | -4,03% | 150,00 |
| 16.10.2026 | 10,53 | 10,68 | 10,53 | 10,68 | 3,09% | 319,00 |
| 15.10.2026 | 10,40 | 10,40 | 10,31 | 10,36 | -6,67% | 344,00 |
| 14.10.2026 | 11,05 | 11,10 | 10,93 | 11,10 | 0,91% | 574,00 |
| 13.10.2026 | 10,95 | 11,12 | 10,95 | 11,00 | -0,72% | 8,00 |
| 12.10.2026 | 11,23 | 11,23 | 11,06 | 11,08 | -1,86% | 1.268,00 |
| 09.10.2026 | 11,36 | 11,43 | 11,22 | 11,29 | -0,18% | 8,00 |
| 08.10.2026 | 11,28 | 11,31 | 11,23 | 11,31 | -1,65% | 449,00 |
| 07.10.2026 | 11,68 | 11,68 | 11,50 | 11,50 | -2,46% | 119,00 |
| 06.10.2026 | 11,87 | 11,93 | 11,79 | 11,79 | -0,34% | 1.307,00 |
| 05.10.2026 | 11,90 | 12,07 | 11,83 | 11,83 | -0,84% | 508,00 |
| 02.10.2026 | 12,30 | 12,35 | 11,93 | 11,93 | -4,94% | 808,00 |
| 01.10.2026 | 12,31 | 12,55 | 12,23 | 12,55 | 2,37% | 16,00 |
| 30.09.2026 | 12,51 | 12,51 | 12,26 | 12,26 | -2,00% | 15,00 |
| 29.09.2026 | 12,24 | 12,51 | 12,24 | 12,51 | 3,13% | 15,00 |
| 28.09.2026 | 12,24 | 12,27 | 12,13 | 12,13 | -1,62% | 754,00 |
| 25.09.2026 | 12,35 | 12,47 | 12,31 | 12,33 | 0,74% | 10,00 |
| 24.09.2026 | 12,34 | 12,43 | 12,24 | 12,24 | -2,08% | 647,00 |
| 23.09.2026 | 12,67 | 12,67 | 12,41 | 12,50 | -1,34% | 31,00 |
| 22.09.2026 | 12,27 | 12,67 | 12,27 | 12,67 | 5,23% | 392,00 |
| 21.09.2026 | 11,95 | 12,04 | 11,95 | 12,04 | 3,88% | 304,00 |
| 18.09.2026 | 11,31 | 11,90 | 11,31 | 11,59 | 5,08% | 524,00 |
| 17.09.2026 | 11,17 | 11,26 | 11,03 | 11,03 | -0,54% | 8,00 |
| 16.09.2026 | 11,26 | 11,26 | 11,09 | 11,09 | 0,54% | 82,00 |
| 15.09.2026 | 11,23 | 11,27 | 11,03 | 11,03 | 0,00% | 39,00 |
| 14.09.2026 | 11,16 | 11,22 | 11,00 | 11,03 | -2,99% | 56,00 |
| 11.09.2026 | 11,40 | 11,42 | 11,32 | 11,37 | -0,18% | 1.234,00 |
| 10.09.2026 | 11,78 | 11,78 | 11,39 | 11,39 | -3,72% | 880,00 |
| 09.09.2026 | 11,98 | 11,98 | 11,83 | 11,83 | -2,07% | 602,00 |
| 08.09.2026 | 11,90 | 12,08 | 11,89 | 12,08 | 2,11% | 1.477,00 |
| 07.09.2026 | 11,89 | 11,89 | 11,72 | 11,83 | 1,28% | 148,00 |
| 04.09.2026 | 11,68 | 11,68 | 11,68 | 11,68 | 3,27% | 1.281,00 |
| 03.09.2026 | 11,31 | 11,31 | 11,20 | 11,31 | 1,98% | 930,00 |
| 02.09.2026 | 11,16 | 11,16 | 11,09 | 11,09 | -0,54% | 992,00 |
| 01.09.2026 | 11,49 | 11,49 | 11,13 | 11,15 | -0,89% | 2.375,00 |
| 31.08.2026 | 11,65 | 11,65 | 11,25 | 11,25 | -3,85% | 3.158,00 |
| 28.08.2026 | 11,82 | 11,82 | 11,67 | 11,70 | -0,68% | 864,00 |
| 27.08.2026 | 11,91 | 11,91 | 11,78 | 11,78 | -1,42% | 750,00 |
| 26.08.2026 | 12,18 | 12,22 | 11,95 | 11,95 | -0,91% | 1.393,00 |
| 25.08.2026 | 12,13 | 12,13 | 12,06 | 12,06 | 2,12% | 601,00 |
| 24.08.2026 | 12,49 | 12,49 | 11,78 | 11,81 | -6,12% | 4.201,00 |
| 21.08.2026 | 12,48 | 12,63 | 12,40 | 12,58 | -3,60% | 5.150,00 |
| 20.08.2026 | 12,50 | 13,10 | 12,50 | 13,05 | 3,57% | 2.917,00 |
| 19.08.2026 | 13,04 | 13,24 | 12,60 | 12,60 | -7,15% | 7.414,00 |
| 18.08.2026 | 13,86 | 13,86 | 13,57 | 13,57 | -5,30% | 3.649,00 |
| 17.08.2026 | 13,46 | 14,35 | 13,46 | 14,33 | 7,18% | 7.764,00 |
| 14.08.2026 | 13,03 | 13,38 | 13,03 | 13,37 | 3,97% | 5.951,00 |
| 13.08.2026 | 12,67 | 12,89 | 12,62 | 12,86 | 2,31% | 3.548,00 |
| 11.08.2026 | 12,75 | 12,75 | 12,57 | 12,57 | -0,63% | 2.526,00 |
| 10.08.2026 | 12,66 | 12,66 | 12,61 | 12,65 | -0,08% | 983,00 |
| 07.08.2026 | 12,89 | 12,89 | 12,66 | 12,66 | -1,02% | 72,00 |
| 06.08.2026 | 12,89 | 12,89 | 12,79 | 12,79 | 0,87% | 3.248,00 |
| 05.08.2026 | 12,59 | 12,74 | 12,59 | 12,68 | -0,70% | 1.459,00 |
| 04.08.2026 | 12,77 | 12,77 | 12,77 | 12,77 | 1,03% | 60,00 |
| 03.08.2026 | 12,59 | 12,64 | 12,37 | 12,64 | -0,32% | 1.279,00 |
| 31.07.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 0,48% | 105,00 |
| 30.07.2026 | 12,60 | 12,62 | 12,60 | 12,62 | 2,60% | 88,00 |
| 29.07.2026 | 12,46 | 12,46 | 12,30 | 12,30 | -1,91% | 177,00 |
| 28.07.2026 | 12,51 | 12,54 | 12,43 | 12,54 | -1,42% | 1.089,00 |
| 27.07.2026 | 13,08 | 13,12 | 12,63 | 12,72 | -1,47% | 87,00 |
| 24.07.2026 | 13,10 | 13,15 | 12,89 | 12,91 | -4,58% | 490,00 |
| 23.07.2026 | 13,53 | 13,53 | 13,53 | 13,53 | -0,29% | 17,00 |
| 22.07.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -0,59% | - |
| 21.07.2026 | 13,42 | 13,65 | 13,42 | 13,65 | 2,02% | 4.682,00 |
| 20.07.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 2,61% | 31,00 |
| 17.07.2026 | 13,35 | 13,35 | 13,04 | 13,04 | -3,26% | 1.140,00 |
| 16.07.2026 | 13,47 | 13,48 | 13,47 | 13,48 | -1,39% | 2.560,00 |
| 15.07.2026 | 13,82 | 13,82 | 13,60 | 13,67 | -0,22% | 1.620,00 |
| 14.07.2026 | 13,24 | 13,70 | 13,24 | 13,70 | 1,48% | 1.950,00 |
| 13.07.2026 | 13,20 | 13,50 | 13,20 | 13,50 | 1,35% | 11,00 |
| 10.07.2026 | 13,42 | 13,42 | 13,32 | 13,32 | -3,83% | 1.000,00 |
| 09.07.2026 | 13,65 | 13,85 | 13,65 | 13,85 | -4,15% | 2.408,00 |
| 08.07.2026 | 13,40 | 14,45 | 13,38 | 14,45 | 4,26% | 1.180,00 |
| 07.07.2026 | 14,36 | 14,36 | 13,86 | 13,86 | -4,68% | 388,00 |
| 06.07.2026 | 14,50 | 14,54 | 14,26 | 14,54 | -0,89% | 634,00 |
| 03.07.2026 | 14,72 | 14,72 | 14,67 | 14,67 | -4,37% | 586,00 |
| 02.07.2026 | 14,80 | 15,34 | 14,67 | 15,34 | 0,26% | 253,00 |
| 01.07.2026 | 15,64 | 15,64 | 15,24 | 15,30 | -2,80% | 2.166,00 |
| 30.06.2026 | 15,39 | 15,81 | 15,39 | 15,74 | 6,71% | 694,00 |
| 29.06.2026 | 14,52 | 14,82 | 14,20 | 14,75 | -2,38% | 1.289,00 |
| 26.06.2026 | 14,95 | 15,11 | 14,85 | 15,11 | -3,14% | 3.898,00 |
| 25.06.2026 | 15,90 | 15,90 | 15,51 | 15,60 | -1,64% | 5.645,00 |
| 24.06.2026 | 16,15 | 16,15 | 15,68 | 15,86 | 1,73% | 366,00 |
| 23.06.2026 | 16,29 | 16,29 | 15,59 | 15,59 | -5,74% | 2.074,00 |
| 22.06.2026 | 16,41 | 16,54 | 16,37 | 16,54 | 4,35% | 1.206,00 |
| 19.06.2026 | 15,77 | 15,85 | 15,68 | 15,85 | 0,00% | 1.005,00 |
| 18.06.2026 | 15,81 | 15,90 | 15,79 | 15,85 | -1,37% | 1.026,00 |
| 17.06.2026 | 16,07 | 16,07 | 16,07 | 16,07 | 5,93% | 1.205,00 |
| 16.06.2026 | 15,55 | 15,65 | 15,16 | 15,17 | 1,81% | 3.884,00 |
| 15.06.2026 | 15,00 | 15,00 | 14,90 | 14,90 | 1,85% | 522,00 |
| 12.06.2026 | 14,86 | 14,86 | 14,10 | 14,63 | -0,34% | 843,00 |
| 11.06.2026 | 14,55 | 14,69 | 14,40 | 14,68 | 1,10% | 692,00 |
| 10.06.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -3,65% | 20,00 |
| 09.06.2026 | 15,72 | 15,72 | 15,07 | 15,07 | -4,32% | 1.710,00 |
| 08.06.2026 | 15,52 | 15,90 | 15,52 | 15,75 | -0,38% | 293,00 |
| 05.06.2026 | 15,88 | 15,88 | 15,68 | 15,81 | -0,82% | 4.007,00 |
| 04.06.2026 | 15,87 | 15,94 | 15,83 | 15,94 | -2,09% | 5.706,00 |
| 03.06.2026 | 16,26 | 16,36 | 16,26 | 16,28 | -1,09% | 1.601,00 |
| 02.06.2026 | 16,56 | 16,56 | 16,39 | 16,46 | 2,17% | 660,00 |