14,575€
6,93%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,82 | 14,77 | 13,76 | 14,60 | 5,72% | 500,00 |
| 24.04.2025 | 13,66 | 13,90 | 13,55 | 13,81 | 1,56% | - |
| 23.04.2025 | 13,04 | 13,75 | 13,01 | 13,59 | 5,13% | 80,00 |
| 22.04.2025 | 12,56 | 13,40 | 12,32 | 12,93 | 3,44% | - |
| 17.04.2025 | 12,51 | 12,89 | 12,47 | 12,50 | 0,94% | - |
| 16.04.2025 | 12,45 | 13,00 | 12,32 | 12,38 | -2,11% | - |
| 15.04.2025 | 12,29 | 12,82 | 12,29 | 12,65 | 2,61% | - |
| 14.04.2025 | 12,07 | 12,47 | 10,71 | 12,33 | 2,54% | - |
| 11.04.2025 | 12,00 | 12,19 | 11,66 | 12,02 | 0,84% | - |
| 10.04.2025 | 12,31 | 12,57 | 11,65 | 11,92 | -3,81% | - |
| 09.04.2025 | 11,66 | 12,51 | 11,41 | 12,40 | 5,80% | - |
| 08.04.2025 | 11,79 | 12,34 | 11,60 | 11,72 | 1,87% | - |
| 07.04.2025 | 10,04 | 12,12 | 10,01 | 11,50 | 5,96% | - |
| 04.04.2025 | 11,46 | 11,67 | 10,37 | 10,85 | -4,88% | 420,00 |
| 03.04.2025 | 11,91 | 12,08 | 11,37 | 11,41 | -6,59% | - |
| 02.04.2025 | 12,20 | 12,43 | 11,90 | 12,22 | -0,08% | 280,00 |
| 01.04.2025 | 12,48 | 12,90 | 12,11 | 12,23 | -2,07% | 800,00 |
| 31.03.2025 | 12,65 | 13,00 | 12,18 | 12,48 | -2,25% | - |
| 28.03.2025 | 13,29 | 13,31 | 12,77 | 12,77 | -4,34% | - |
| 27.03.2025 | 13,55 | 13,70 | 13,10 | 13,35 | -1,72% | - |
| 26.03.2025 | 13,26 | 14,13 | 13,15 | 13,58 | 2,36% | - |
| 25.03.2025 | 13,60 | 13,65 | 13,20 | 13,27 | -2,66% | - |
| 24.03.2025 | 13,95 | 14,28 | 13,54 | 13,63 | -1,57% | - |
| 21.03.2025 | 14,30 | 14,73 | 13,49 | 13,85 | -0,20% | - |
| 20.03.2025 | 13,91 | 15,50 | 13,51 | 13,88 | -0,43% | - |
| 19.03.2025 | 13,62 | 14,20 | 13,21 | 13,94 | 2,41% | - |
| 18.03.2025 | 13,89 | 14,05 | 13,55 | 13,61 | -2,51% | - |
| 17.03.2025 | 13,24 | 14,06 | 13,12 | 13,96 | 4,96% | - |
| 14.03.2025 | 12,79 | 14,32 | 12,41 | 13,30 | 4,66% | - |
| 13.03.2025 | 12,85 | 13,23 | 12,64 | 12,71 | -1,21% | - |
| 12.03.2025 | 13,19 | 13,47 | 12,74 | 12,86 | -2,22% | 1.750,00 |
| 11.03.2025 | 12,82 | 16,28 | 12,71 | 13,16 | 3,01% | - |
| 10.03.2025 | 12,92 | 13,77 | 12,65 | 12,77 | -1,47% | - |
| 07.03.2025 | 12,79 | 13,33 | 12,49 | 12,96 | 1,01% | - |
| 06.03.2025 | 12,28 | 16,18 | 12,26 | 12,83 | 4,86% | - |
| 05.03.2025 | 11,94 | 12,79 | 11,79 | 12,24 | 3,22% | - |
| 04.03.2025 | 12,31 | 15,55 | 11,58 | 11,85 | -3,75% | - |
| 03.03.2025 | 12,64 | 12,79 | 12,21 | 12,32 | -2,21% | 30,00 |
| 28.02.2025 | 12,89 | 19,50 | 12,46 | 12,59 | -2,97% | - |
| 27.02.2025 | 13,52 | 13,73 | 12,92 | 12,98 | -3,58% | - |
| 26.02.2025 | 12,76 | 13,64 | 12,72 | 13,46 | 5,92% | 350,00 |
| 25.02.2025 | 12,75 | 13,12 | 12,62 | 12,71 | -0,21% | - |
| 24.02.2025 | 12,07 | 13,08 | 11,95 | 12,74 | 6,50% | - |
| 21.02.2025 | 12,19 | 12,35 | 11,93 | 11,96 | -2,05% | - |
| 20.02.2025 | 12,33 | 12,76 | 12,15 | 12,21 | -0,79% | - |
| 19.02.2025 | 12,26 | 12,87 | 12,26 | 12,31 | 0,26% | - |
| 18.02.2025 | 11,79 | 12,49 | 11,77 | 12,27 | 4,03% | - |
| 17.02.2025 | 11,63 | 12,07 | 11,40 | 11,80 | 1,58% | - |
| 14.02.2025 | 11,59 | 12,09 | 11,43 | 11,62 | 0,62% | 250,00 |
| 13.02.2025 | 12,79 | 12,82 | 10,96 | 11,54 | -8,21% | 490,00 |
| 12.02.2025 | 13,79 | 13,79 | 12,29 | 12,58 | -8,81% | 2.950,00 |
| 11.02.2025 | 13,83 | 16,48 | 13,73 | 13,79 | -0,38% | 4,00 |
| 10.02.2025 | 14,19 | 14,42 | 13,74 | 13,84 | -2,12% | - |
| 07.02.2025 | 14,28 | 14,47 | 14,06 | 14,14 | -0,70% | - |
| 06.02.2025 | 14,10 | 14,79 | 13,98 | 14,24 | 1,17% | - |
| 05.02.2025 | 14,19 | 15,24 | 13,82 | 14,08 | -1,23% | - |
| 04.02.2025 | 14,30 | 15,06 | 13,88 | 14,25 | -0,11% | 24,00 |
| 03.02.2025 | 13,78 | 14,41 | 13,43 | 14,27 | 1,75% | - |
| 31.01.2025 | 14,46 | 14,66 | 13,84 | 14,02 | -3,08% | - |
| 30.01.2025 | 14,27 | 14,80 | 14,25 | 14,47 | 1,87% | 1.500,00 |
| 29.01.2025 | 14,12 | 14,58 | 13,67 | 14,20 | 1,34% | - |
| 28.01.2025 | 12,42 | 18,37 | 12,42 | 14,02 | 13,18% | 44,00 |
| 27.01.2025 | 12,43 | 17,04 | 12,04 | 12,38 | -1,37% | 500,00 |
| 24.01.2025 | 12,74 | 16,79 | 12,52 | 12,56 | -1,41% | 10,00 |
| 23.01.2025 | 12,81 | 18,88 | 12,65 | 12,74 | -0,47% | - |
| 22.01.2025 | 13,00 | 13,20 | 12,45 | 12,80 | -1,65% | - |
| 21.01.2025 | 13,45 | 17,56 | 12,96 | 13,01 | -3,54% | - |
| 20.01.2025 | 13,43 | 13,93 | 13,36 | 13,49 | 0,47% | - |
| 17.01.2025 | 13,27 | 13,91 | 13,27 | 13,43 | 1,24% | 750,00 |
| 16.01.2025 | 13,28 | 13,60 | 13,07 | 13,26 | 0,55% | 234,00 |
| 15.01.2025 | 12,34 | 22,21 | 12,34 | 13,19 | 6,96% | - |
| 14.01.2025 | 12,21 | 18,02 | 12,07 | 12,33 | 1,25% | - |
| 13.01.2025 | 12,23 | 18,84 | 11,83 | 12,18 | -0,87% | - |
| 10.01.2025 | 12,43 | 16,57 | 12,19 | 12,29 | -1,51% | - |
| 09.01.2025 | 12,60 | 17,99 | 12,38 | 12,47 | -1,23% | - |
| 08.01.2025 | 13,30 | 14,04 | 12,62 | 12,63 | -4,98% | - |
| 07.01.2025 | 13,32 | 25,28 | 13,22 | 13,29 | -0,51% | - |
| 06.01.2025 | 12,97 | 18,91 | 12,94 | 13,36 | 3,51% | - |
| 03.01.2025 | 12,45 | 14,25 | 12,25 | 12,91 | 3,57% | 2.000,00 |
| 02.01.2025 | 12,02 | 14,26 | 12,01 | 12,46 | 7,14% | 350,00 |
| 30.12.2024 | 11,88 | 11,94 | 11,59 | 11,63 | -2,02% | - |
| 27.12.2024 | 11,34 | 12,10 | 11,22 | 11,87 | 3,67% | - |
| 23.12.2024 | 11,29 | 11,58 | 11,13 | 11,45 | 1,48% | - |
| 20.12.2024 | 11,50 | 11,58 | 10,82 | 11,28 | -2,14% | 1.100,00 |
| 19.12.2024 | 11,57 | 13,15 | 11,47 | 11,53 | -0,47% | - |
| 18.12.2024 | 11,95 | 12,72 | 11,58 | 11,59 | -2,69% | - |
| 17.12.2024 | 11,98 | 12,25 | 11,82 | 11,91 | -0,71% | - |
| 16.12.2024 | 12,43 | 14,45 | 11,92 | 11,99 | -3,33% | - |
| 13.12.2024 | 12,47 | 12,80 | 12,33 | 12,40 | -0,58% | - |
| 12.12.2024 | 12,50 | 12,84 | 12,07 | 12,48 | -0,36% | - |
| 11.12.2024 | 12,71 | 15,34 | 12,31 | 12,52 | -1,24% | - |
| 10.12.2024 | 12,69 | 16,10 | 12,43 | 12,68 | -0,26% | - |
| 09.12.2024 | 12,12 | 13,50 | 12,11 | 12,71 | 5,28% | - |
| 06.12.2024 | 11,62 | 14,41 | 11,55 | 12,07 | 3,88% | - |
| 05.12.2024 | 11,26 | 11,71 | 11,18 | 11,62 | 3,12% | 3.650,00 |
| 04.12.2024 | 11,06 | 12,74 | 10,56 | 11,27 | 1,87% | - |
| 03.12.2024 | 11,37 | 11,61 | 11,02 | 11,06 | -2,68% | - |
| 02.12.2024 | 11,25 | 11,53 | 11,16 | 11,37 | 0,38% | - |
| 29.11.2024 | 11,67 | 11,80 | 11,20 | 11,33 | -3,16% | 50,00 |
| 28.11.2024 | 11,74 | 11,92 | 11,67 | 11,70 | -0,04% | - |