£2,310
1,33%
Echtzeit-Aktienkurs Alfa Financial Software Holdings Ltd
Bid:
Ask:
Aktienkurse zur Alfa Financial Software Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,31 | 2,33 | 2,31 | 2,31 | 1,33% | - |
| 14.10.2025 | 2,29 | 2,30 | 2,27 | 2,28 | -1,08% | 19.908,00 |
| 13.10.2025 | 2,35 | 2,35 | 2,30 | 2,31 | -1,07% | 2.485,00 |
| 10.10.2025 | 2,33 | 2,36 | 2,31 | 2,33 | 0,22% | 53.486,00 |
| 09.10.2025 | 2,33 | 2,34 | 2,31 | 2,33 | -0,32% | 27.472,00 |
| 08.10.2025 | 2,32 | 2,35 | 2,32 | 2,33 | 0,54% | 18.005,00 |
| 07.10.2025 | 2,32 | 2,33 | 2,30 | 2,32 | 1,31% | 48.737,00 |
| 06.10.2025 | 2,29 | 2,31 | 2,29 | 2,29 | 0,22% | 37.124,00 |
| 03.10.2025 | 2,31 | 2,35 | 2,29 | 2,29 | -1,08% | 82.608,00 |
| 02.10.2025 | 2,33 | 2,33 | 2,30 | 2,31 | 0,00% | 20.577,00 |
| 01.10.2025 | 2,32 | 2,33 | 2,30 | 2,31 | 0,00% | 25.740,00 |
| 30.09.2025 | 2,31 | 2,33 | 2,31 | 2,31 | -0,65% | 112.544,00 |
| 29.09.2025 | 2,32 | 2,33 | 2,30 | 2,33 | 0,87% | 21.304,00 |
| 26.09.2025 | 2,30 | 2,31 | 2,29 | 2,31 | -0,11% | 15.468,00 |
| 25.09.2025 | 2,35 | 2,35 | 2,31 | 2,31 | -3,65% | 38.780,00 |
| 24.09.2025 | 2,40 | 2,44 | 2,40 | 2,40 | 0,21% | 20.765,00 |
| 23.09.2025 | 2,43 | 2,44 | 2,37 | 2,39 | -2,15% | 11.114,00 |
| 22.09.2025 | 2,41 | 2,45 | 2,40 | 2,44 | 1,35% | 30.007,00 |
| 19.09.2025 | 2,43 | 2,45 | 2,38 | 2,41 | -1,43% | 35.351,00 |
| 18.09.2025 | 2,40 | 2,46 | 2,40 | 2,45 | 2,30% | 26.136,00 |
| 17.09.2025 | 2,39 | 2,40 | 2,39 | 2,39 | 1,70% | 9.638,00 |
| 16.09.2025 | 2,34 | 2,40 | 2,34 | 2,35 | 0,86% | 45.937,00 |
| 15.09.2025 | 2,37 | 2,38 | 2,30 | 2,33 | -0,21% | 185.028,00 |
| 12.09.2025 | 2,38 | 2,43 | 2,34 | 2,34 | -3,95% | 108.027,00 |
| 11.09.2025 | 2,47 | 2,47 | 2,43 | 2,43 | -2,47% | - |
| 10.09.2025 | 2,51 | 2,53 | 2,49 | 2,49 | -1,03% | - |
| 09.09.2025 | 2,51 | 2,53 | 2,50 | 2,52 | -0,48% | - |
| 08.09.2025 | 2,48 | 2,53 | 2,47 | 2,53 | 2,67% | - |
| 05.09.2025 | 2,33 | 2,48 | 2,33 | 2,47 | 2,82% | 239.541,00 |
| 04.09.2025 | 2,24 | 2,41 | 2,16 | 2,40 | 10,23% | 53.472,00 |
| 03.09.2025 | 2,21 | 2,23 | 2,17 | 2,18 | -2,68% | 44.838,00 |
| 02.09.2025 | 2,27 | 2,27 | 2,20 | 2,24 | -1,54% | 82.444,00 |
| 01.09.2025 | 2,22 | 2,28 | 2,22 | 2,27 | 1,34% | 26.917,00 |
| 29.08.2025 | 2,23 | 2,25 | 2,21 | 2,24 | -0,33% | 42.332,00 |
| 28.08.2025 | 2,21 | 2,26 | 2,21 | 2,25 | 1,01% | 41.484,00 |
| 27.08.2025 | 2,19 | 2,25 | 2,19 | 2,23 | 1,25% | 48.852,00 |
| 26.08.2025 | 2,22 | 2,24 | 2,20 | 2,20 | -3,19% | 27.846,00 |
| 25.08.2025 | 2,26 | 2,28 | 2,26 | 2,27 | 0,21% | - |
| 22.08.2025 | 2,21 | 2,29 | 2,21 | 2,27 | 1,57% | 22.019,00 |
| 21.08.2025 | 2,17 | 2,23 | 2,16 | 2,23 | 3,00% | 8.708,00 |
| 20.08.2025 | 2,18 | 2,19 | 2,16 | 2,17 | -0,23% | 41.096,00 |
| 19.08.2025 | 2,19 | 2,19 | 2,16 | 2,17 | -0,57% | 7.026,00 |
| 18.08.2025 | 2,20 | 2,20 | 2,17 | 2,18 | 0,34% | 27.518,00 |
| 15.08.2025 | 2,20 | 2,22 | 2,17 | 2,18 | -1,36% | 33.436,00 |
| 14.08.2025 | 2,21 | 2,24 | 2,20 | 2,21 | -1,34% | 19.779,00 |
| 13.08.2025 | 2,20 | 2,24 | 2,19 | 2,24 | 2,05% | 67.166,00 |
| 12.08.2025 | 2,28 | 2,28 | 2,19 | 2,19 | -3,95% | 39.469,00 |
| 11.08.2025 | 2,27 | 2,34 | 2,27 | 2,28 | -0,22% | 39.380,00 |
| 08.08.2025 | 2,32 | 2,32 | 2,27 | 2,29 | -1,08% | 55.477,00 |
| 07.08.2025 | 2,31 | 2,36 | 2,30 | 2,31 | 0,76% | 39.200,00 |
| 06.08.2025 | 2,27 | 2,31 | 2,27 | 2,29 | -0,54% | 36.094,00 |
| 05.08.2025 | 2,27 | 2,34 | 2,26 | 2,31 | 2,22% | 13.499,00 |
| 04.08.2025 | 2,28 | 2,28 | 2,25 | 2,26 | -0,44% | 9.431,00 |
| 01.08.2025 | 2,29 | 2,29 | 2,24 | 2,27 | -1,20% | 22.204,00 |
| 31.07.2025 | 2,36 | 2,41 | 2,28 | 2,29 | -3,27% | 138.518,00 |
| 30.07.2025 | 2,20 | 2,38 | 2,20 | 2,37 | 8,72% | 144.509,00 |
| 29.07.2025 | 2,17 | 2,19 | 2,17 | 2,18 | 0,93% | 25.710,00 |
| 28.07.2025 | 2,19 | 2,19 | 2,15 | 2,16 | -1,05% | 12.366,00 |
| 25.07.2025 | 2,21 | 2,21 | 2,18 | 2,18 | -1,11% | 27.406,00 |
| 24.07.2025 | 2,19 | 2,22 | 2,19 | 2,21 | 0,23% | 10.998,00 |
| 23.07.2025 | 2,21 | 2,21 | 2,20 | 2,20 | -0,79% | 26.684,00 |
| 22.07.2025 | 2,22 | 2,22 | 2,21 | 2,22 | 0,68% | 6.966,00 |
| 21.07.2025 | 2,23 | 2,23 | 2,21 | 2,21 | -0,90% | 4.169,00 |
| 18.07.2025 | 2,21 | 2,23 | 2,21 | 2,23 | 0,20% | 4.057,00 |
| 17.07.2025 | 2,24 | 2,24 | 2,22 | 2,22 | -0,20% | 25.554,00 |
| 16.07.2025 | 2,16 | 2,23 | 2,16 | 2,23 | 2,77% | 19.971,00 |
| 15.07.2025 | 2,19 | 2,19 | 2,16 | 2,17 | -1,14% | 5.094,00 |
| 14.07.2025 | 2,17 | 2,19 | 2,17 | 2,19 | 0,00% | 10.227,00 |
| 11.07.2025 | 2,18 | 2,20 | 2,18 | 2,19 | 0,46% | 15.071,00 |
| 10.07.2025 | 2,21 | 2,23 | 2,18 | 2,18 | -0,91% | 4.942,00 |
| 09.07.2025 | 2,21 | 2,23 | 2,20 | 2,20 | -0,45% | 11.242,00 |
| 08.07.2025 | 2,22 | 2,22 | 2,19 | 2,21 | 0,68% | 7.798,00 |
| 07.07.2025 | 2,22 | 2,22 | 2,19 | 2,20 | -0,45% | 19.012,00 |
| 04.07.2025 | 2,23 | 2,23 | 2,20 | 2,21 | 0,00% | 11.250,00 |
| 03.07.2025 | 2,22 | 2,22 | 2,20 | 2,21 | -0,45% | 24.149,00 |
| 02.07.2025 | 2,24 | 2,24 | 2,17 | 2,22 | -0,89% | 25.217,00 |
| 01.07.2025 | 2,26 | 2,26 | 2,23 | 2,24 | -0,67% | 11.011,00 |
| 30.06.2025 | 2,26 | 2,26 | 2,24 | 2,25 | 0,67% | 12.381,00 |
| 27.06.2025 | 2,26 | 2,26 | 2,23 | 2,24 | -0,22% | 26.511,00 |
| 26.06.2025 | 2,21 | 2,26 | 2,20 | 2,24 | 2,05% | 92.301,00 |
| 25.06.2025 | 2,20 | 2,21 | 2,19 | 2,20 | -0,23% | 24.271,00 |
| 24.06.2025 | 2,21 | 2,22 | 2,20 | 2,20 | -0,14% | 47.660,00 |
| 23.06.2025 | 2,23 | 2,24 | 2,20 | 2,20 | -1,87% | 14.585,00 |
| 20.06.2025 | 2,28 | 2,28 | 2,24 | 2,25 | -1,32% | 3.848,00 |
| 19.06.2025 | 2,31 | 2,31 | 2,27 | 2,28 | -2,15% | 26.636,00 |
| 18.06.2025 | 2,35 | 2,35 | 2,31 | 2,33 | 0,65% | 7.395,00 |
| 17.06.2025 | 2,33 | 2,33 | 2,31 | 2,31 | -0,65% | 3.708,00 |
| 16.06.2025 | 2,36 | 2,37 | 2,31 | 2,33 | -0,43% | 20.505,00 |
| 13.06.2025 | 2,34 | 2,35 | 2,33 | 2,34 | -1,27% | 14.731,00 |
| 12.06.2025 | 2,40 | 2,41 | 2,36 | 2,37 | -1,25% | 26.612,00 |
| 11.06.2025 | 2,44 | 2,46 | 2,40 | 2,40 | -2,84% | 46.529,00 |
| 10.06.2025 | 2,48 | 2,48 | 2,46 | 2,47 | 0,51% | 11.967,00 |
| 09.06.2025 | 2,38 | 2,47 | 2,38 | 2,45 | 0,51% | 59.021,00 |
| 06.06.2025 | 2,38 | 2,45 | 2,38 | 2,44 | 2,63% | 22.430,00 |
| 05.06.2025 | 2,40 | 2,41 | 2,37 | 2,38 | -0,31% | 40.012,00 |
| 04.06.2025 | 2,37 | 2,39 | 2,36 | 2,39 | 1,71% | 20.842,00 |
| 03.06.2025 | 2,37 | 2,38 | 2,35 | 2,35 | -1,78% | 11.297,00 |
| 02.06.2025 | 2,38 | 2,40 | 2,37 | 2,39 | -0,60% | 32.563,00 |
| 30.05.2025 | 2,41 | 2,41 | 2,38 | 2,40 | 0,50% | 18.679,00 |
| 29.05.2025 | 2,40 | 2,44 | 2,39 | 2,39 | -0,21% | 12.701,00 |