£1,592
0,60%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 1,64 | 1,68 | 1,59 | 1,60 | -1,72% | 94.950,00 |
| 01.06.2026 | 1,59 | 1,63 | 1,57 | 1,63 | 2,38% | 121.089,00 |
| 29.05.2026 | 1,55 | 1,59 | 1,55 | 1,59 | 3,51% | 45.855,00 |
| 28.05.2026 | 1,54 | 1,55 | 1,52 | 1,54 | -1,16% | 81.765,00 |
| 27.05.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -0,26% | 71.678,00 |
| 26.05.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -0,50% | 28.730,00 |
| 25.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,50% | - |
| 22.05.2026 | 1,56 | 1,59 | 1,56 | 1,56 | 0,51% | 67.804,00 |
| 21.05.2026 | 1,60 | 1,60 | 1,55 | 1,55 | -2,63% | 79.032,00 |
| 20.05.2026 | 1,55 | 1,61 | 1,54 | 1,60 | 1,92% | 153.109,00 |
| 19.05.2026 | 1,55 | 1,60 | 1,55 | 1,57 | 1,89% | 130.750,00 |
| 18.05.2026 | 1,56 | 1,57 | 1,52 | 1,54 | -1,66% | 70.486,00 |
| 15.05.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -0,19% | 24.139,00 |
| 14.05.2026 | 1,56 | 1,57 | 1,55 | 1,57 | 0,38% | 72.935,00 |
| 13.05.2026 | 1,57 | 1,58 | 1,55 | 1,56 | -0,13% | 140.851,00 |
| 12.05.2026 | 1,56 | 1,57 | 1,53 | 1,56 | -1,14% | 66.786,00 |
| 11.05.2026 | 1,62 | 1,62 | 1,58 | 1,58 | -2,47% | 220.252,00 |
| 08.05.2026 | 1,58 | 1,62 | 1,58 | 1,62 | 1,50% | 180.922,00 |
| 07.05.2026 | 1,54 | 1,61 | 1,53 | 1,60 | 4,86% | 40.970,00 |
| 06.05.2026 | 1,50 | 1,59 | 1,50 | 1,52 | 0,66% | 425.453,00 |