£1,662
0,35%
Echtzeit-Aktienkurs Alfa Financial Software Holdings Ltd
Bid:
Ask:
Aktienkurse zur Alfa Financial Software Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,65 | 1,67 | 1,62 | 1,66 | 0,24% | 127.061,00 |
| 19.10.2026 | 1,65 | 1,66 | 1,62 | 1,65 | 0,36% | 114.147,00 |
| 16.10.2026 | 1,63 | 1,67 | 1,63 | 1,65 | 0,86% | 224.665,00 |
| 15.10.2026 | 1,61 | 1,64 | 1,60 | 1,63 | 1,37% | 126.730,00 |
| 14.10.2026 | 1,62 | 1,63 | 1,59 | 1,61 | -0,49% | 95.149,00 |
| 13.10.2026 | 1,60 | 1,63 | 1,58 | 1,62 | 0,75% | 228.664,00 |
| 12.10.2026 | 1,64 | 1,64 | 1,60 | 1,61 | 0,00% | 33.507,00 |
| 09.10.2026 | 1,60 | 1,63 | 1,60 | 1,61 | 2,55% | 131.410,00 |
| 08.10.2026 | 1,59 | 1,60 | 1,56 | 1,57 | -0,76% | 66.114,00 |
| 07.10.2026 | 1,60 | 1,60 | 1,57 | 1,58 | 0,38% | 47.448,00 |
| 06.10.2026 | 1,57 | 1,58 | 1,57 | 1,57 | 1,03% | 17.924,00 |
| 05.10.2026 | 1,55 | 1,57 | 1,54 | 1,56 | 0,39% | 29.965,00 |
| 02.10.2026 | 1,56 | 1,57 | 1,54 | 1,55 | -0,90% | 67.168,00 |
| 01.10.2026 | 1,56 | 1,59 | 1,54 | 1,56 | -0,64% | 63.260,00 |
| 30.09.2026 | 1,54 | 1,58 | 1,54 | 1,57 | 1,68% | 63.214,00 |
| 29.09.2026 | 1,54 | 1,56 | 1,54 | 1,55 | -0,06% | 15.253,00 |
| 28.09.2026 | 1,57 | 1,57 | 1,54 | 1,55 | -0,32% | 46.489,00 |
| 25.09.2026 | 1,57 | 1,57 | 1,54 | 1,55 | 0,13% | 49.225,00 |
| 24.09.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -0,77% | 43.009,00 |
| 23.09.2026 | 1,59 | 1,60 | 1,55 | 1,56 | -1,08% | 65.224,00 |
| 22.09.2026 | 1,59 | 1,60 | 1,57 | 1,58 | -0,06% | 51.777,00 |
| 21.09.2026 | 1,59 | 1,61 | 1,58 | 1,58 | 0,76% | 70.280,00 |
| 18.09.2026 | 1,60 | 1,62 | 1,56 | 1,57 | -2,24% | 24.401,00 |
| 17.09.2026 | 1,57 | 1,62 | 1,57 | 1,61 | 3,35% | 95.087,00 |
| 16.09.2026 | 1,55 | 1,56 | 1,55 | 1,55 | -0,38% | 42.434,00 |
| 15.09.2026 | 1,56 | 1,56 | 1,55 | 1,56 | -1,02% | 43.377,00 |
| 14.09.2026 | 1,57 | 1,58 | 1,56 | 1,58 | 0,90% | 24.482,00 |
| 11.09.2026 | 1,55 | 1,57 | 1,54 | 1,56 | 0,13% | 92.578,00 |
| 10.09.2026 | 1,54 | 1,58 | 1,54 | 1,56 | 0,39% | 68.839,00 |
| 09.09.2026 | 1,55 | 1,57 | 1,52 | 1,55 | -0,13% | 141.412,00 |
| 08.09.2026 | 1,63 | 1,63 | 1,55 | 1,56 | -4,36% | 59.953,00 |
| 07.09.2026 | 1,64 | 1,66 | 1,62 | 1,63 | -2,11% | 100.990,00 |
| 04.09.2026 | 1,74 | 1,74 | 1,66 | 1,66 | -3,54% | 135.897,00 |
| 03.09.2026 | 1,59 | 1,73 | 1,57 | 1,72 | 5,00% | 188.289,00 |
| 02.09.2026 | 1,64 | 1,64 | 1,62 | 1,64 | -1,91% | 55.775,00 |
| 01.09.2026 | 1,67 | 1,69 | 1,65 | 1,67 | -0,29% | 66.254,00 |
| 31.08.2026 | 1,65 | 1,69 | 1,65 | 1,68 | 1,13% | - |
| 28.08.2026 | 1,64 | 1,67 | 1,64 | 1,66 | 0,55% | 127.252,00 |
| 27.08.2026 | 1,63 | 1,66 | 1,63 | 1,65 | 1,23% | 158.835,00 |
| 26.08.2026 | 1,67 | 1,67 | 1,63 | 1,63 | -2,98% | 68.420,00 |
| 25.08.2026 | 1,65 | 1,69 | 1,65 | 1,68 | 0,60% | 30.276,00 |
| 24.08.2026 | 1,68 | 1,68 | 1,65 | 1,67 | -1,30% | 22.760,00 |
| 21.08.2026 | 1,66 | 1,69 | 1,65 | 1,69 | 1,44% | 32.711,00 |
| 20.08.2026 | 1,66 | 1,68 | 1,66 | 1,67 | -1,30% | 57.979,00 |
| 19.08.2026 | 1,64 | 1,69 | 1,64 | 1,69 | 1,50% | 29.280,00 |
| 18.08.2026 | 1,66 | 1,68 | 1,65 | 1,67 | 0,60% | 12.310,00 |
| 17.08.2026 | 1,65 | 1,67 | 1,64 | 1,66 | -0,18% | 54.503,00 |
| 14.08.2026 | 1,65 | 1,69 | 1,64 | 1,66 | 1,97% | 59.658,00 |
| 13.08.2026 | 1,62 | 1,66 | 1,60 | 1,63 | 1,75% | 83.803,00 |
| 12.08.2026 | 1,62 | 1,63 | 1,60 | 1,60 | -1,84% | 46.681,00 |
| 11.08.2026 | 1,60 | 1,63 | 1,60 | 1,63 | 1,12% | 52.889,00 |
| 10.08.2026 | 1,66 | 1,66 | 1,61 | 1,61 | -3,01% | 38.138,00 |
| 07.08.2026 | 1,67 | 1,67 | 1,66 | 1,66 | 0,12% | 52.767,00 |
| 06.08.2026 | 1,65 | 1,67 | 1,63 | 1,66 | 0,67% | 75.522,00 |
| 05.08.2026 | 1,65 | 1,68 | 1,62 | 1,65 | 0,67% | 74.106,00 |
| 04.08.2026 | 1,65 | 1,66 | 1,61 | 1,64 | 0,37% | 108.907,00 |
| 03.08.2026 | 1,68 | 1,69 | 1,63 | 1,63 | -0,18% | 96.174,00 |
| 31.07.2026 | 1,65 | 1,65 | 1,60 | 1,63 | -0,18% | 139.112,00 |
| 30.07.2026 | 1,74 | 1,74 | 1,60 | 1,64 | -4,88% | 144.828,00 |
| 29.07.2026 | 1,71 | 1,74 | 1,71 | 1,72 | 0,12% | 121.201,00 |
| 28.07.2026 | 1,66 | 1,72 | 1,66 | 1,72 | 2,38% | 87.281,00 |
| 27.07.2026 | 1,65 | 1,69 | 1,65 | 1,68 | 3,33% | 52.633,00 |
| 24.07.2026 | 1,63 | 1,63 | 1,59 | 1,62 | 2,27% | 48.193,00 |
| 23.07.2026 | 1,63 | 1,64 | 1,58 | 1,59 | -3,29% | 78.604,00 |
| 22.07.2026 | 1,60 | 1,66 | 1,59 | 1,64 | 0,98% | 60.110,00 |
| 21.07.2026 | 1,61 | 1,63 | 1,59 | 1,63 | 0,12% | 51.076,00 |
| 20.07.2026 | 1,62 | 1,63 | 1,61 | 1,62 | 1,31% | 17.870,00 |
| 17.07.2026 | 1,61 | 1,63 | 1,60 | 1,60 | -0,19% | 29.006,00 |
| 16.07.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 0,00% | 61.962,00 |
| 15.07.2026 | 1,60 | 1,61 | 1,57 | 1,61 | -0,12% | 65.227,00 |
| 14.07.2026 | 1,57 | 1,62 | 1,56 | 1,61 | 0,00% | 98.972,00 |
| 13.07.2026 | 1,59 | 1,61 | 1,57 | 1,61 | 1,45% | 218.958,00 |
| 10.07.2026 | 1,57 | 1,60 | 1,57 | 1,59 | 1,34% | 159.120,00 |
| 09.07.2026 | 1,57 | 1,58 | 1,56 | 1,56 | 0,90% | 175.041,00 |
| 08.07.2026 | 1,58 | 1,59 | 1,54 | 1,55 | -3,61% | 69.264,00 |
| 07.07.2026 | 1,62 | 1,63 | 1,59 | 1,61 | -0,12% | 35.654,00 |
| 06.07.2026 | 1,60 | 1,64 | 1,59 | 1,61 | -0,86% | 29.355,00 |
| 03.07.2026 | 1,63 | 1,63 | 1,61 | 1,62 | 0,00% | 41.351,00 |
| 02.07.2026 | 1,63 | 1,64 | 1,62 | 1,62 | -0,85% | 43.449,00 |
| 01.07.2026 | 1,53 | 1,64 | 1,53 | 1,64 | 5,27% | 70.911,00 |
| 30.06.2026 | 1,55 | 1,57 | 1,54 | 1,56 | -0,06% | 90.326,00 |
| 29.06.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 0,00% | 90.622,00 |
| 26.06.2026 | 1,50 | 1,56 | 1,50 | 1,56 | 2,57% | 42.537,00 |
| 25.06.2026 | 1,53 | 1,54 | 1,51 | 1,52 | -0,52% | 41.140,00 |
| 24.06.2026 | 1,52 | 1,53 | 1,50 | 1,53 | 0,26% | 116.804,00 |
| 23.06.2026 | 1,51 | 1,53 | 1,51 | 1,52 | -0,13% | 141.659,00 |
| 22.06.2026 | 1,51 | 1,54 | 1,48 | 1,52 | -0,52% | 33.070,00 |
| 19.06.2026 | 1,54 | 1,55 | 1,52 | 1,53 | -0,52% | 88.909,00 |
| 18.06.2026 | 1,55 | 1,55 | 1,51 | 1,54 | -0,39% | 188.952,00 |
| 17.06.2026 | 1,53 | 1,56 | 1,52 | 1,55 | 1,05% | 32.049,00 |
| 16.06.2026 | 1,53 | 1,54 | 1,51 | 1,53 | 0,66% | 69.985,00 |
| 15.06.2026 | 1,55 | 1,55 | 1,50 | 1,52 | 0,53% | 97.513,00 |
| 12.06.2026 | 1,48 | 1,51 | 1,48 | 1,51 | 2,65% | 85.545,00 |
| 11.06.2026 | 1,50 | 1,50 | 1,45 | 1,47 | -3,35% | 103.982,00 |
| 10.06.2026 | 1,53 | 1,54 | 1,51 | 1,52 | -0,46% | 42.721,00 |
| 09.06.2026 | 1,59 | 1,59 | 1,53 | 1,53 | -4,07% | 55.907,00 |
| 08.06.2026 | 1,55 | 1,60 | 1,55 | 1,60 | 1,59% | 74.851,00 |
| 05.06.2026 | 1,60 | 1,62 | 1,57 | 1,57 | -1,07% | 75.490,00 |
| 04.06.2026 | 1,58 | 1,60 | 1,57 | 1,59 | 1,15% | 90.382,00 |
| 03.06.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -2,12% | 113.259,00 |