£2,235
0,70%
Echtzeit-Aktienkurs ALFA FIN.SOFTW.HL.LS-,001
Bid:
Ask:
Aktienkurse zur ALFA FIN.SOFTW.HL.LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 2,38 | 2,44 | 2,38 | 2,40 | 0,21% | 19.617,00 |
| 27.05.2025 | 2,40 | 2,42 | 2,38 | 2,39 | -0,70% | 6.924,00 |
| 26.05.2025 | 2,40 | 2,41 | 2,40 | 2,41 | 1,13% | - |
| 23.05.2025 | 2,42 | 2,42 | 2,35 | 2,38 | -0,83% | 25.019,00 |
| 22.05.2025 | 2,40 | 2,41 | 2,40 | 2,40 | -0,83% | 17.800,00 |
| 21.05.2025 | 2,42 | 2,43 | 2,40 | 2,42 | -0,21% | 56.662,00 |
| 20.05.2025 | 2,44 | 2,44 | 2,42 | 2,43 | -1,02% | 64.375,00 |
| 19.05.2025 | 2,45 | 2,45 | 2,40 | 2,45 | 0,62% | 23.867,00 |
| 16.05.2025 | 2,42 | 2,46 | 2,40 | 2,44 | 0,83% | 16.823,00 |
| 15.05.2025 | 2,43 | 2,48 | 2,42 | 2,42 | 0,00% | 41.428,00 |
| 14.05.2025 | 2,40 | 2,43 | 2,39 | 2,42 | 1,26% | 28.310,00 |
| 13.05.2025 | 2,43 | 2,43 | 2,38 | 2,39 | -1,85% | 6.318,00 |
| 12.05.2025 | 2,45 | 2,46 | 2,41 | 2,43 | -0,41% | 33.400,00 |
| 09.05.2025 | 2,42 | 2,50 | 2,42 | 2,44 | 1,24% | 24.883,00 |
| 08.05.2025 | 2,43 | 2,45 | 2,40 | 2,41 | -0,41% | 34.405,00 |
| 07.05.2025 | 2,31 | 2,47 | 2,31 | 2,42 | 5,22% | 167.269,00 |
| 06.05.2025 | 2,37 | 2,37 | 2,30 | 2,30 | -1,83% | 54.689,00 |
| 05.05.2025 | 2,34 | 2,35 | 2,34 | 2,34 | 0,12% | - |
| 02.05.2025 | 2,23 | 2,34 | 2,20 | 2,34 | 6,36% | 107.217,00 |
| 01.05.2025 | 2,20 | 2,23 | 2,20 | 2,20 | -0,45% | 5.574,00 |
| 30.04.2025 | 2,14 | 2,22 | 2,14 | 2,21 | 3,27% | 48.046,00 |
| 29.04.2025 | 2,21 | 2,23 | 2,14 | 2,14 | -2,06% | 39.694,00 |
| 28.04.2025 | 2,17 | 2,21 | 2,17 | 2,19 | 1,86% | 13.739,00 |
| 25.04.2025 | 2,12 | 2,15 | 2,11 | 2,15 | 1,54% | 21.756,00 |
| 24.04.2025 | 2,09 | 2,11 | 2,07 | 2,11 | 1,44% | 49.591,00 |
| 23.04.2025 | 2,08 | 2,10 | 2,06 | 2,08 | 0,85% | 13.079,00 |
| 22.04.2025 | 2,08 | 2,08 | 2,04 | 2,07 | -0,96% | 7.812,00 |
| 17.04.2025 | 2,12 | 2,12 | 2,08 | 2,09 | -1,88% | 531,00 |
| 16.04.2025 | 2,05 | 2,13 | 2,03 | 2,13 | 2,91% | 38.660,00 |
| 15.04.2025 | 2,11 | 2,13 | 2,07 | 2,07 | 1,23% | 8.506,00 |
| 14.04.2025 | 2,05 | 2,05 | 2,03 | 2,04 | 0,25% | 3.320,00 |
| 11.04.2025 | 2,09 | 2,09 | 2,03 | 2,04 | -3,33% | 4.544,00 |
| 10.04.2025 | 2,04 | 2,12 | 2,02 | 2,11 | 8,73% | 25.089,00 |
| 09.04.2025 | 1,96 | 1,97 | 1,93 | 1,94 | -3,27% | 40.816,00 |
| 08.04.2025 | 1,99 | 2,03 | 1,99 | 2,00 | 0,88% | 141.765,00 |
| 07.04.2025 | 2,05 | 2,05 | 1,97 | 1,98 | -5,75% | 37.763,00 |
| 04.04.2025 | 2,18 | 2,18 | 2,10 | 2,11 | -4,32% | 35.226,00 |
| 03.04.2025 | 2,16 | 2,22 | 2,16 | 2,20 | 1,15% | 13.433,00 |
| 02.04.2025 | 2,17 | 2,18 | 2,16 | 2,18 | 0,46% | 22.256,00 |
| 01.04.2025 | 2,18 | 2,18 | 2,15 | 2,17 | -0,46% | 7.599,00 |
| 31.03.2025 | 2,20 | 2,20 | 2,14 | 2,18 | -2,03% | 28.098,00 |
| 28.03.2025 | 2,25 | 2,26 | 2,22 | 2,22 | -1,33% | 21.789,00 |
| 27.03.2025 | 2,25 | 2,26 | 2,24 | 2,25 | -0,44% | 23.598,00 |
| 26.03.2025 | 2,27 | 2,29 | 2,25 | 2,26 | -0,66% | 10.032,00 |
| 25.03.2025 | 2,23 | 2,28 | 2,23 | 2,28 | 1,45% | 18.209,00 |
| 24.03.2025 | 2,24 | 2,25 | 2,22 | 2,24 | 0,34% | 25.694,00 |
| 21.03.2025 | 2,27 | 2,27 | 2,22 | 2,24 | -1,54% | 23.628,00 |
| 20.03.2025 | 2,27 | 2,27 | 2,26 | 2,27 | 1,11% | 7.268,00 |
| 19.03.2025 | 2,26 | 2,26 | 2,24 | 2,25 | 0,11% | 78.103,00 |
| 18.03.2025 | 2,26 | 2,26 | 2,24 | 2,24 | 0,11% | 22.548,00 |
| 17.03.2025 | 2,26 | 2,26 | 2,23 | 2,24 | -0,67% | 17.232,00 |
| 14.03.2025 | 2,31 | 2,31 | 2,26 | 2,26 | -0,66% | 23.179,00 |
| 13.03.2025 | 2,28 | 2,29 | 2,23 | 2,27 | 1,57% | 97.700,00 |
| 12.03.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -1,32% | 9.009,00 |
| 11.03.2025 | 2,29 | 2,31 | 2,26 | 2,27 | -0,66% | 16.746,00 |
| 10.03.2025 | 2,34 | 2,34 | 2,28 | 2,28 | -3,18% | 9.748,00 |
| 07.03.2025 | 2,35 | 2,37 | 2,34 | 2,36 | 0,00% | 11.850,00 |
| 06.03.2025 | 2,32 | 2,37 | 2,32 | 2,36 | 0,64% | 19.767,00 |
| 05.03.2025 | 2,40 | 2,41 | 2,34 | 2,34 | -2,09% | 20.393,00 |
| 04.03.2025 | 2,42 | 2,42 | 2,38 | 2,39 | -0,83% | 60.285,00 |
| 03.03.2025 | 2,41 | 2,43 | 2,41 | 2,41 | 0,42% | 82.621,00 |
| 28.02.2025 | 2,40 | 2,41 | 2,40 | 2,40 | 0,00% | 46.046,00 |
| 27.02.2025 | 2,40 | 2,41 | 2,39 | 2,40 | -0,21% | 9.347,00 |
| 26.02.2025 | 2,43 | 2,43 | 2,41 | 2,41 | 0,21% | 12.498,00 |
| 25.02.2025 | 2,41 | 2,41 | 2,40 | 2,40 | -0,21% | 12.720,00 |
| 24.02.2025 | 2,41 | 2,41 | 2,40 | 2,41 | -0,21% | 16.289,00 |
| 21.02.2025 | 2,41 | 2,44 | 2,40 | 2,41 | -0,21% | 8.146,00 |
| 20.02.2025 | 2,42 | 2,42 | 2,41 | 2,42 | -0,41% | 42.208,00 |
| 19.02.2025 | 2,42 | 2,45 | 2,42 | 2,43 | 0,52% | 51.075,00 |
| 18.02.2025 | 2,43 | 2,43 | 2,40 | 2,41 | -1,53% | 6.270,00 |
| 17.02.2025 | 2,45 | 2,47 | 2,45 | 2,45 | 0,20% | 24.205,00 |
| 14.02.2025 | 2,45 | 2,48 | 2,45 | 2,45 | -0,20% | 39.119,00 |
| 13.02.2025 | 2,40 | 2,48 | 2,39 | 2,45 | 2,30% | 34.441,00 |