11,520€
-0,43%
Echtzeit-Aktienkurs ALFEN N.V. EO -,10
Bid:
Ask:
Aktienkurse zur ALFEN N.V. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 11,60 | 11,79 | 11,33 | 11,59 | 0,15% | - |
| 14.08.2025 | 11,42 | 11,68 | 11,33 | 11,57 | 1,02% | - |
| 13.08.2025 | 11,60 | 11,71 | 11,33 | 11,45 | -1,27% | - |
| 12.08.2025 | 11,41 | 11,61 | 11,30 | 11,60 | 1,49% | - |
| 11.08.2025 | 11,75 | 11,84 | 11,25 | 11,43 | -2,58% | - |
| 08.08.2025 | 11,49 | 11,86 | 11,49 | 11,73 | 2,00% | - |
| 07.08.2025 | 11,25 | 11,68 | 11,19 | 11,50 | 2,94% | - |
| 06.08.2025 | 11,39 | 11,43 | 11,10 | 11,18 | -1,43% | - |
| 05.08.2025 | 11,25 | 11,36 | 11,09 | 11,34 | 1,02% | - |
| 04.08.2025 | 10,87 | 11,29 | 10,85 | 11,22 | 3,87% | - |
| 01.08.2025 | 10,79 | 11,09 | 10,56 | 10,81 | -0,41% | 550,00 |
| 31.07.2025 | 10,95 | 11,09 | 10,70 | 10,85 | -0,64% | 500,00 |
| 30.07.2025 | 10,95 | 11,03 | 10,82 | 10,92 | 0,23% | - |
| 29.07.2025 | 11,29 | 11,40 | 10,86 | 10,90 | -3,28% | - |
| 28.07.2025 | 11,57 | 11,85 | 11,03 | 11,27 | -1,81% | - |
| 25.07.2025 | 11,48 | 11,64 | 7,25 | 11,47 | 0,00% | 180,00 |
| 24.07.2025 | 11,09 | 11,74 | 10,99 | 11,47 | 3,31% | - |
| 23.07.2025 | 10,83 | 11,11 | 7,00 | 11,11 | 3,47% | 1.000,00 |
| 22.07.2025 | 10,61 | 10,94 | 7,00 | 10,73 | 0,94% | - |
| 21.07.2025 | 10,89 | 10,98 | 10,63 | 10,63 | -1,39% | - |
| 18.07.2025 | 10,78 | 10,93 | 6,68 | 10,78 | 0,21% | - |
| 17.07.2025 | 10,55 | 10,79 | 10,49 | 10,76 | 2,31% | - |
| 16.07.2025 | 10,75 | 10,84 | 10,35 | 10,52 | -2,53% | - |
| 15.07.2025 | 10,58 | 11,28 | 10,57 | 10,79 | 2,29% | - |
| 14.07.2025 | 10,55 | 10,61 | 7,25 | 10,55 | -0,75% | - |
| 11.07.2025 | 10,73 | 10,77 | 6,61 | 10,63 | -1,46% | - |
| 10.07.2025 | 10,33 | 10,84 | 10,23 | 10,79 | 4,10% | - |
| 09.07.2025 | 10,45 | 11,15 | 10,29 | 10,36 | -0,97% | - |
| 08.07.2025 | 10,48 | 10,96 | 10,23 | 10,46 | 0,26% | - |
| 07.07.2025 | 10,47 | 10,60 | 10,24 | 10,44 | 0,00% | 300,00 |
| 04.07.2025 | 10,80 | 10,81 | 10,40 | 10,44 | -3,85% | - |
| 03.07.2025 | 10,87 | 10,95 | 10,63 | 10,85 | 0,07% | 120,00 |
| 02.07.2025 | 10,46 | 10,92 | 10,34 | 10,85 | 4,08% | - |
| 01.07.2025 | 10,42 | 11,01 | 10,26 | 10,42 | 0,10% | - |
| 30.06.2025 | 10,65 | 10,74 | 10,35 | 10,41 | -2,16% | - |
| 27.06.2025 | 10,53 | 10,80 | 10,53 | 10,64 | 1,24% | - |
| 26.06.2025 | 10,44 | 10,90 | 10,32 | 10,51 | 0,86% | - |
| 25.06.2025 | 10,33 | 10,57 | 10,26 | 10,42 | 0,92% | 7,00 |
| 24.06.2025 | 10,12 | 10,95 | 10,01 | 10,33 | 2,81% | - |
| 23.06.2025 | 9,97 | 10,90 | 9,91 | 10,04 | -1,54% | - |
| 20.06.2025 | 10,20 | 10,35 | 6,55 | 10,20 | 0,96% | - |
| 19.06.2025 | 10,40 | 10,63 | 10,06 | 10,10 | -2,95% | 3.880,00 |
| 18.06.2025 | 10,52 | 11,15 | 10,34 | 10,41 | -0,72% | 118,00 |
| 17.06.2025 | 10,68 | 11,15 | 10,49 | 10,49 | -2,17% | - |
| 16.06.2025 | 10,76 | 11,25 | 10,70 | 10,72 | -0,02% | - |
| 13.06.2025 | 10,89 | 11,25 | 10,67 | 10,72 | -3,10% | - |
| 12.06.2025 | 11,02 | 11,25 | 10,93 | 11,06 | -0,24% | - |
| 11.06.2025 | 11,07 | 11,38 | 10,92 | 11,09 | 0,06% | - |
| 10.06.2025 | 10,87 | 11,25 | 10,74 | 11,08 | 2,17% | - |
| 09.06.2025 | 10,80 | 10,95 | 10,43 | 10,85 | 0,35% | - |
| 06.06.2025 | 10,97 | 11,04 | 10,77 | 10,81 | -1,19% | - |
| 05.06.2025 | 11,13 | 11,49 | 10,89 | 10,94 | -1,82% | - |
| 04.06.2025 | 11,08 | 11,48 | 10,88 | 11,14 | 0,80% | - |
| 03.06.2025 | 11,13 | 11,40 | 10,92 | 11,06 | -1,07% | - |
| 02.06.2025 | 11,46 | 11,52 | 10,94 | 11,18 | -1,59% | - |
| 30.05.2025 | 11,28 | 11,54 | 11,27 | 11,36 | 1,02% | - |
| 29.05.2025 | 11,45 | 11,73 | 11,14 | 11,24 | -1,23% | - |
| 28.05.2025 | 11,51 | 11,82 | 11,14 | 11,38 | -1,58% | - |
| 27.05.2025 | 11,35 | 11,62 | 11,32 | 11,56 | 2,01% | 10,00 |
| 26.05.2025 | 11,05 | 11,39 | 11,01 | 11,34 | 3,91% | - |
| 23.05.2025 | 10,99 | 11,19 | 10,66 | 10,91 | -0,77% | - |
| 22.05.2025 | 10,64 | 11,10 | 10,42 | 10,99 | 3,46% | - |
| 21.05.2025 | 10,91 | 11,05 | 10,59 | 10,63 | -2,83% | - |
| 20.05.2025 | 10,27 | 11,09 | 9,29 | 10,94 | 6,06% | - |
| 19.05.2025 | 10,57 | 10,57 | 9,60 | 10,31 | -3,54% | - |
| 16.05.2025 | 11,06 | 11,21 | 10,48 | 10,69 | -3,36% | - |
| 15.05.2025 | 11,82 | 11,84 | 7,43 | 11,06 | -7,20% | 50,00 |
| 14.05.2025 | 12,41 | 12,50 | 11,79 | 11,92 | -4,27% | - |
| 13.05.2025 | 14,24 | 14,32 | 12,16 | 12,45 | -9,45% | 200,00 |
| 12.05.2025 | 16,69 | 21,65 | 13,07 | 13,75 | -16,16% | - |
| 09.05.2025 | 17,37 | 17,84 | 15,96 | 16,40 | -5,28% | 1.686,00 |
| 08.05.2025 | 16,92 | 17,40 | 16,68 | 17,32 | 2,65% | - |
| 07.05.2025 | 16,68 | 16,89 | 16,21 | 16,87 | 1,49% | - |
| 06.05.2025 | 16,63 | 16,82 | 16,01 | 16,62 | -0,12% | - |
| 05.05.2025 | 16,69 | 16,86 | 15,91 | 16,64 | -0,78% | - |
| 02.05.2025 | 15,47 | 16,84 | 15,42 | 16,77 | 8,38% | - |
| 30.04.2025 | 15,39 | 20,13 | 14,85 | 15,47 | -1,09% | 1.925,00 |
| 29.04.2025 | 15,37 | 15,94 | 15,24 | 15,64 | 1,71% | - |
| 28.04.2025 | 14,70 | 15,81 | 14,14 | 15,38 | 4,13% | - |
| 25.04.2025 | 13,82 | 14,83 | 13,76 | 14,77 | 6,99% | 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% | - |