9,965€
-1,24%
Echtzeit-Aktienkurs ALFEN N.V. EO -,10
Bid:
Ask:
Aktienkurse zur ALFEN N.V. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,08 | 10,23 | 9,97 | 9,97 | -1,36% | 300,00 |
| 11.11.2026 | 10,17 | 10,22 | 10,04 | 10,11 | -0,20% | 9.200,00 |
| 10.11.2026 | 10,33 | 10,52 | 10,07 | 10,13 | -1,75% | - |
| 09.11.2026 | 10,21 | 10,40 | 10,18 | 10,31 | 1,38% | 600,00 |
| 06.11.2026 | 10,03 | 10,45 | 9,94 | 10,17 | 1,82% | - |
| 05.11.2026 | 10,58 | 10,60 | 9,93 | 9,99 | -5,77% | 8.813,00 |
| 04.11.2026 | 10,40 | 11,13 | 10,21 | 10,60 | 1,92% | 2.050,00 |
| 03.11.2026 | 10,23 | 10,57 | 10,16 | 10,40 | 1,02% | - |
| 02.11.2026 | 10,26 | 10,49 | 10,17 | 10,30 | 0,73% | - |
| 30.10.2026 | 10,33 | 10,43 | 10,14 | 10,22 | -1,35% | 5.400,00 |
| 29.10.2026 | 10,24 | 10,52 | 10,21 | 10,36 | 1,12% | 1.760,00 |
| 28.10.2026 | 10,17 | 10,56 | 10,16 | 10,25 | 0,59% | 2.960,00 |
| 27.10.2026 | 9,93 | 10,31 | 9,91 | 10,19 | 2,52% | 5.200,00 |
| 26.10.2026 | 9,98 | 10,16 | 9,94 | 9,94 | -0,40% | 24.570,00 |
| 23.10.2026 | 10,06 | 10,24 | 9,96 | 9,98 | -0,84% | 540,00 |
| 22.10.2026 | 10,27 | 10,37 | 10,04 | 10,06 | -2,80% | - |
| 21.10.2026 | 10,25 | 10,54 | 10,16 | 10,35 | 1,07% | 1.140,00 |
| 20.10.2026 | 10,16 | 10,31 | 10,04 | 10,24 | 0,89% | 3.750,00 |
| 19.10.2026 | 10,60 | 10,62 | 10,15 | 10,15 | -3,75% | - |
| 16.10.2026 | 10,52 | 10,65 | 10,44 | 10,55 | 0,57% | 19.520,00 |
| 15.10.2026 | 10,62 | 10,76 | 10,23 | 10,49 | -1,69% | 8.200,00 |
| 14.10.2026 | 11,01 | 11,06 | 10,66 | 10,67 | -3,05% | 3.580,00 |
| 13.10.2026 | 11,06 | 11,15 | 10,92 | 11,00 | -0,54% | 3.600,00 |
| 12.10.2026 | 11,32 | 11,32 | 10,95 | 11,06 | -2,08% | 575,00 |
| 09.10.2026 | 11,43 | 11,43 | 11,19 | 11,30 | 0,44% | 6.600,00 |
| 08.10.2026 | 11,46 | 11,47 | 11,20 | 11,25 | -2,39% | 1.764,00 |
| 07.10.2026 | 11,73 | 11,79 | 11,46 | 11,52 | -1,71% | - |
| 06.10.2026 | 11,87 | 11,97 | 11,72 | 11,72 | -1,31% | - |
| 05.10.2026 | 11,93 | 12,04 | 11,84 | 11,88 | -0,63% | - |
| 02.10.2026 | 12,17 | 12,40 | 11,92 | 11,95 | -2,41% | 730,00 |
| 01.10.2026 | 12,24 | 12,40 | 12,09 | 12,25 | 0,62% | 140,00 |
| 30.09.2026 | 12,44 | 12,60 | 12,17 | 12,17 | -1,85% | 11.198,00 |
| 29.09.2026 | 12,16 | 12,66 | 12,14 | 12,40 | 1,68% | - |
| 28.09.2026 | 12,35 | 12,35 | 12,13 | 12,20 | -1,69% | - |
| 25.09.2026 | 12,33 | 12,42 | 12,23 | 12,41 | 0,81% | 621,00 |
| 24.09.2026 | 12,43 | 12,46 | 12,16 | 12,31 | -1,44% | - |
| 23.09.2026 | 12,69 | 12,77 | 12,31 | 12,49 | -0,60% | 75.933,00 |
| 22.09.2026 | 11,98 | 12,74 | 11,95 | 12,56 | 4,84% | 3.100,00 |
| 21.09.2026 | 11,66 | 12,11 | 11,58 | 11,98 | 3,45% | 2.125,00 |
| 18.09.2026 | 11,30 | 11,89 | 11,27 | 11,58 | 2,61% | 1.200,00 |
| 17.09.2026 | 11,13 | 11,34 | 11,06 | 11,29 | 1,90% | 3.750,00 |
| 16.09.2026 | 11,18 | 11,28 | 11,02 | 11,08 | -0,72% | 23,00 |
| 15.09.2026 | 11,24 | 11,27 | 11,08 | 11,16 | -0,84% | - |
| 14.09.2026 | 11,32 | 11,37 | 10,99 | 11,25 | -0,97% | 3.740,00 |
| 11.09.2026 | 11,43 | 11,46 | 11,29 | 11,36 | 0,09% | - |
| 10.09.2026 | 11,87 | 11,87 | 11,29 | 11,35 | -4,10% | 310,00 |
| 09.09.2026 | 12,02 | 12,07 | 11,73 | 11,84 | -1,37% | 336,00 |
| 08.09.2026 | 11,90 | 12,08 | 11,83 | 12,00 | 0,76% | - |
| 07.09.2026 | 11,56 | 12,01 | 11,56 | 11,91 | 2,85% | - |
| 04.09.2026 | 11,32 | 11,63 | 11,29 | 11,58 | 2,34% | 30.800,00 |
| 03.09.2026 | 11,11 | 11,33 | 11,07 | 11,32 | 1,85% | 3.315,00 |
| 02.09.2026 | 11,14 | 11,28 | 11,04 | 11,11 | -0,27% | 7.600,00 |
| 01.09.2026 | 11,47 | 11,54 | 11,13 | 11,14 | -2,58% | 15.914,00 |
| 31.08.2026 | 11,68 | 11,70 | 11,43 | 11,44 | -2,14% | 13.220,00 |
| 28.08.2026 | 11,79 | 11,90 | 11,68 | 11,69 | -0,85% | 13.687,00 |
| 27.08.2026 | 12,01 | 12,07 | 11,76 | 11,79 | -1,50% | - |
| 26.08.2026 | 12,06 | 12,26 | 11,94 | 11,97 | -0,75% | 4.035,00 |
| 25.08.2026 | 11,85 | 12,20 | 11,81 | 12,06 | 1,95% | 2.534,00 |
| 24.08.2026 | 12,52 | 12,58 | 11,73 | 11,83 | -5,70% | 39.204,00 |
| 21.08.2026 | 12,67 | 12,85 | 12,16 | 12,54 | -3,54% | 8.044,00 |
| 20.08.2026 | 12,63 | 13,17 | 12,35 | 13,00 | 2,93% | - |
| 19.08.2026 | 13,61 | 13,68 | 12,52 | 12,63 | -7,03% | 20.710,00 |
| 18.08.2026 | 14,20 | 14,48 | 12,32 | 13,59 | -4,60% | 7.052,00 |
| 17.08.2026 | 13,38 | 14,38 | 13,23 | 14,24 | 6,67% | 22.778,00 |
| 14.08.2026 | 12,83 | 13,47 | 12,80 | 13,35 | 4,30% | 5.310,00 |
| 13.08.2026 | 12,69 | 12,89 | 12,59 | 12,80 | 1,35% | 625,00 |
| 12.08.2026 | 12,63 | 12,87 | 12,57 | 12,63 | 0,40% | 54,00 |
| 11.08.2026 | 12,70 | 12,91 | 12,52 | 12,58 | -0,71% | - |
| 10.08.2026 | 12,67 | 12,79 | 12,54 | 12,67 | -0,08% | - |
| 07.08.2026 | 12,84 | 12,95 | 12,64 | 12,68 | -1,25% | 420,00 |
| 06.08.2026 | 12,65 | 12,96 | 12,63 | 12,84 | 1,14% | - |
| 05.08.2026 | 12,82 | 12,85 | 12,51 | 12,70 | -0,82% | - |
| 04.08.2026 | 12,68 | 12,84 | 12,62 | 12,80 | 1,19% | 1.155,00 |
| 03.08.2026 | 12,48 | 12,71 | 12,23 | 12,65 | 2,14% | 4.300,00 |
| 31.07.2026 | 12,78 | 12,85 | 12,38 | 12,39 | -2,02% | 1.550,00 |
| 30.07.2026 | 12,22 | 12,74 | 12,20 | 12,64 | 3,65% | 3.762,00 |
| 29.07.2026 | 12,51 | 12,69 | 12,19 | 12,20 | -2,75% | 330,00 |
| 28.07.2026 | 12,41 | 12,65 | 12,31 | 12,54 | -0,12% | 28.147,00 |
| 27.07.2026 | 13,02 | 13,21 | 12,48 | 12,56 | -2,79% | 4.633,00 |
| 24.07.2026 | 13,19 | 13,21 | 12,86 | 12,92 | -2,16% | 4.850,00 |
| 23.07.2026 | 13,53 | 13,54 | 13,16 | 13,20 | -2,51% | 3.952,00 |
| 22.07.2026 | 13,75 | 13,78 | 13,41 | 13,54 | -1,46% | 7.878,00 |
| 21.07.2026 | 13,45 | 13,77 | 13,31 | 13,74 | 2,96% | 412,00 |
| 20.07.2026 | 13,37 | 13,67 | 13,10 | 13,35 | 0,95% | - |
| 17.07.2026 | 13,28 | 13,58 | 13,09 | 13,22 | -0,97% | - |
| 16.07.2026 | 13,70 | 14,62 | 13,34 | 13,35 | -2,55% | 21.000,00 |
| 15.07.2026 | 13,86 | 13,87 | 13,55 | 13,70 | -0,65% | - |
| 14.07.2026 | 13,44 | 13,90 | 13,22 | 13,79 | 2,68% | - |
| 13.07.2026 | 13,18 | 13,53 | 13,17 | 13,43 | 0,60% | 1.050,00 |
| 10.07.2026 | 13,73 | 13,80 | 13,25 | 13,35 | -2,98% | 1.155,00 |
| 09.07.2026 | 13,53 | 13,96 | 13,39 | 13,76 | 2,30% | 5.892,00 |
| 08.07.2026 | 13,80 | 13,84 | 13,35 | 13,45 | -2,82% | 22.000,00 |
| 07.07.2026 | 14,56 | 14,56 | 13,75 | 13,84 | -4,88% | 2.300,00 |
| 06.07.2026 | 14,61 | 14,65 | 14,17 | 14,55 | -0,75% | 575,00 |
| 03.07.2026 | 14,73 | 14,76 | 14,43 | 14,66 | -0,07% | 2.635,00 |
| 02.07.2026 | 15,35 | 15,36 | 14,56 | 14,67 | -4,49% | 561,00 |
| 01.07.2026 | 15,82 | 15,83 | 15,10 | 15,36 | -2,97% | 2.090,00 |
| 30.06.2026 | 14,87 | 15,94 | 14,85 | 15,83 | 6,64% | 1.720,00 |
| 29.06.2026 | 13,96 | 14,89 | 13,96 | 14,85 | -1,75% | 11.760,00 |
| 26.06.2026 | 15,51 | 15,60 | 14,84 | 15,11 | -3,05% | 968,00 |