12,300€
5,04%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,34 | 12,84 | 12,15 | 12,40 | 0,20% | - |
| 14.11.2024 | 11,81 | 12,54 | 11,74 | 12,38 | 4,40% | - |
| 13.11.2024 | 11,74 | 11,98 | 11,48 | 11,85 | 0,34% | - |
| 12.11.2024 | 12,04 | 12,89 | 11,75 | 11,81 | -2,48% | - |
| 11.11.2024 | 12,06 | 12,67 | 11,74 | 12,11 | 0,69% | 700,00 |
| 08.11.2024 | 13,48 | 13,64 | 11,41 | 12,03 | -10,66% | - |
| 07.11.2024 | 11,60 | 13,56 | 11,60 | 13,47 | 13,15% | 1.200,00 |
| 06.11.2024 | 12,23 | 12,40 | 11,18 | 11,90 | -2,44% | 2.550,00 |
| 05.11.2024 | 12,17 | 12,67 | 11,97 | 12,20 | 0,45% | - |
| 04.11.2024 | 12,35 | 12,59 | 12,12 | 12,14 | -1,32% | 125,00 |
| 01.11.2024 | 12,37 | 16,00 | 12,11 | 12,31 | -0,47% | - |
| 31.10.2024 | 12,74 | 12,85 | 12,20 | 12,36 | -3,47% | - |
| 30.10.2024 | 13,36 | 13,50 | 12,77 | 12,81 | -4,38% | - |
| 29.10.2024 | 13,39 | 14,90 | 13,19 | 13,40 | 0,17% | - |
| 28.10.2024 | 13,26 | 13,39 | 12,88 | 13,37 | 1,40% | - |
| 25.10.2024 | 12,86 | 13,34 | 12,72 | 13,19 | 2,37% | - |
| 24.10.2024 | 11,85 | 12,89 | 11,84 | 12,88 | 9,02% | - |
| 23.10.2024 | 12,02 | 12,31 | 11,73 | 11,82 | -1,65% | - |
| 22.10.2024 | 11,95 | 12,13 | 11,68 | 12,02 | 0,35% | 200,00 |
| 21.10.2024 | 12,10 | 12,48 | 11,84 | 11,97 | -1,25% | 390,00 |
| 18.10.2024 | 12,04 | 12,69 | 12,01 | 12,13 | 0,76% | - |
| 17.10.2024 | 12,49 | 12,56 | 11,94 | 12,03 | -4,04% | - |
| 16.10.2024 | 12,43 | 12,73 | 11,88 | 12,54 | 0,80% | - |
| 15.10.2024 | 13,45 | 13,78 | 12,04 | 12,44 | -6,61% | 1.700,00 |
| 14.10.2024 | 12,73 | 13,50 | 11,73 | 13,32 | 4,55% | - |
| 11.10.2024 | 12,92 | 13,05 | 12,33 | 12,74 | -1,55% | - |
| 10.10.2024 | 13,10 | 13,31 | 12,87 | 12,94 | -2,08% | 4.000,00 |
| 09.10.2024 | 12,99 | 13,22 | 12,83 | 13,22 | 1,65% | - |
| 08.10.2024 | 13,23 | 13,30 | 12,86 | 13,00 | -2,91% | 4.550,00 |
| 07.10.2024 | 12,80 | 13,66 | 12,59 | 13,39 | 4,32% | 50,00 |
| 04.10.2024 | 12,58 | 14,08 | 12,52 | 12,84 | 1,99% | - |
| 03.10.2024 | 12,61 | 12,72 | 12,29 | 12,59 | -0,71% | - |
| 02.10.2024 | 12,82 | 12,85 | 12,20 | 12,68 | -1,19% | - |
| 01.10.2024 | 13,12 | 13,87 | 12,76 | 12,83 | -2,67% | - |
| 30.09.2024 | 13,63 | 13,69 | 12,86 | 13,18 | -2,95% | 3.800,00 |
| 27.09.2024 | 13,18 | 13,99 | 13,13 | 13,58 | 3,03% | - |
| 26.09.2024 | 12,65 | 13,50 | 12,65 | 13,18 | 5,46% | - |
| 25.09.2024 | 12,46 | 15,21 | 12,33 | 12,50 | -0,18% | - |
| 24.09.2024 | 12,16 | 13,97 | 12,16 | 12,52 | 2,89% | 100,00 |
| 23.09.2024 | 12,29 | 12,40 | 12,06 | 12,17 | -0,55% | - |
| 20.09.2024 | 12,91 | 14,05 | 12,14 | 12,24 | -5,73% | - |
| 19.09.2024 | 12,89 | 14,25 | 12,82 | 12,98 | 1,51% | 400,00 |
| 18.09.2024 | 12,94 | 12,99 | 12,64 | 12,79 | -1,08% | - |
| 17.09.2024 | 12,12 | 13,16 | 12,05 | 12,93 | 6,66% | - |
| 16.09.2024 | 12,27 | 14,47 | 12,01 | 12,12 | -1,32% | - |
| 13.09.2024 | 11,97 | 12,38 | 11,84 | 12,28 | 2,50% | - |
| 12.09.2024 | 12,05 | 12,34 | 11,65 | 11,98 | -0,04% | - |
| 11.09.2024 | 11,95 | 12,34 | 11,79 | 11,99 | 0,02% | - |
| 10.09.2024 | 12,24 | 13,47 | 11,80 | 11,98 | -2,36% | 600,00 |
| 09.09.2024 | 12,06 | 17,00 | 11,92 | 12,27 | 1,87% | - |
| 06.09.2024 | 12,71 | 12,71 | 11,91 | 12,05 | -5,17% | - |
| 05.09.2024 | 13,25 | 14,83 | 12,63 | 12,71 | -4,28% | 225,00 |
| 04.09.2024 | 13,38 | 13,40 | 12,94 | 13,27 | -1,34% | - |
| 03.09.2024 | 14,53 | 14,59 | 13,38 | 13,45 | -7,62% | 10,00 |
| 02.09.2024 | 15,07 | 15,07 | 14,38 | 14,56 | -3,49% | 280,00 |
| 30.08.2024 | 15,27 | 15,39 | 14,87 | 15,09 | 0,17% | - |
| 29.08.2024 | 15,10 | 15,92 | 14,89 | 15,07 | -0,26% | - |
| 28.08.2024 | 15,40 | 15,69 | 15,06 | 15,11 | -1,74% | 410,00 |
| 27.08.2024 | 16,09 | 16,23 | 15,01 | 15,37 | -4,40% | - |
| 26.08.2024 | 16,27 | 16,47 | 15,73 | 16,08 | -1,22% | - |
| 23.08.2024 | 15,82 | 16,63 | 15,82 | 16,28 | 3,23% | - |
| 22.08.2024 | 17,20 | 53,94 | 15,28 | 15,77 | -8,74% | - |
| 21.08.2024 | 15,68 | 17,30 | 15,39 | 17,28 | 10,42% | 310,00 |
| 20.08.2024 | 15,91 | 17,12 | 15,65 | 15,65 | -1,70% | - |
| 19.08.2024 | 15,22 | 15,94 | 15,15 | 15,92 | 4,86% | - |
| 16.08.2024 | 15,52 | 16,91 | 15,17 | 15,18 | -2,12% | 500,00 |
| 15.08.2024 | 15,03 | 15,77 | 14,77 | 15,51 | 3,42% | - |
| 14.08.2024 | 15,19 | 16,75 | 14,78 | 15,00 | -1,54% | - |
| 13.08.2024 | 14,80 | 15,34 | 14,77 | 15,23 | 3,28% | - |
| 12.08.2024 | 15,27 | 16,79 | 10,08 | 14,75 | -3,32% | - |
| 09.08.2024 | 15,28 | 17,42 | 15,13 | 15,25 | 0,27% | - |
| 08.08.2024 | 15,27 | 17,09 | 14,84 | 15,21 | 0,14% | - |
| 07.08.2024 | 15,03 | 16,53 | 14,95 | 15,19 | 1,88% | - |
| 06.08.2024 | 14,50 | 15,42 | 14,50 | 14,91 | 3,38% | 1.500,00 |
| 05.08.2024 | 14,63 | 14,67 | 13,66 | 14,42 | -4,63% | 650,00 |
| 02.08.2024 | 15,99 | 15,99 | 14,82 | 15,12 | -6,31% | 200,00 |
| 01.08.2024 | 17,08 | 17,14 | 15,93 | 16,14 | -5,38% | - |
| 31.07.2024 | 16,53 | 17,15 | 16,33 | 17,06 | 4,18% | - |
| 30.07.2024 | 16,06 | 23,50 | 15,91 | 16,38 | 1,39% | - |
| 29.07.2024 | 16,24 | 17,50 | 15,89 | 16,15 | -0,46% | - |
| 26.07.2024 | 16,52 | 25,00 | 16,17 | 16,23 | -1,65% | - |
| 25.07.2024 | 16,46 | 16,71 | 15,95 | 16,50 | 0,02% | - |
| 24.07.2024 | 16,23 | 17,80 | 16,12 | 16,50 | 1,02% | - |
| 23.07.2024 | 16,94 | 20,45 | 16,21 | 16,33 | -3,81% | 100,00 |
| 22.07.2024 | 17,06 | 20,70 | 16,76 | 16,98 | -0,29% | - |
| 19.07.2024 | 17,53 | 24,66 | 16,88 | 17,03 | -4,27% | - |
| 18.07.2024 | 18,08 | 23,58 | 17,17 | 17,79 | -1,22% | 302,00 |
| 17.07.2024 | 17,39 | 18,25 | 17,16 | 18,01 | 2,89% | 400,00 |
| 16.07.2024 | 18,31 | 18,32 | 17,20 | 17,50 | -4,50% | - |
| 15.07.2024 | 18,43 | 18,92 | 18,28 | 18,33 | -0,65% | - |
| 12.07.2024 | 19,04 | 21,12 | 18,44 | 18,45 | -2,32% | - |
| 11.07.2024 | 18,03 | 21,63 | 17,94 | 18,88 | 4,68% | 918,00 |
| 10.07.2024 | 17,62 | 19,68 | 17,30 | 18,04 | 2,31% | - |
| 09.07.2024 | 17,88 | 18,27 | 17,45 | 17,63 | -1,39% | 1.000,00 |
| 08.07.2024 | 18,28 | 18,37 | 17,74 | 17,88 | -1,95% | - |
| 05.07.2024 | 18,76 | 18,76 | 17,94 | 18,23 | -2,50% | 110,00 |
| 04.07.2024 | 19,85 | 19,87 | 18,13 | 18,70 | -5,79% | 760,00 |
| 03.07.2024 | 19,07 | 20,23 | 18,67 | 19,85 | 4,34% | 633,00 |
| 02.07.2024 | 18,18 | 19,03 | 17,58 | 19,03 | 4,28% | 990,00 |
| 01.07.2024 | 17,38 | 18,65 | 17,25 | 18,25 | 6,82% | 2.625,00 |