11,588€
1,91%
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 | 11,48 | 11,48 | 11,48 | 11,48 | 0,97% | - |
| 14.08.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -1,22% | 5,00 |
| 13.08.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 1,32% | - |
| 12.08.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -2,45% | - |
| 11.08.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 1,84% | - |
| 08.08.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 2,88% | - |
| 07.08.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,42% | - |
| 06.08.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 1,08% | - |
| 05.08.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 3,14% | - |
| 04.08.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,09% | - |
| 01.08.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -0,55% | - |
| 31.07.2025 | 10,87 | 10,87 | 10,87 | 10,87 | 0,32% | - |
| 30.07.2025 | 10,83 | 10,83 | 10,83 | 10,83 | -1,63% | - |
| 29.07.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -3,93% | - |
| 28.07.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,09% | 7,00 |
| 25.07.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 6,06% | - |
| 24.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,05% | - |
| 23.07.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 0,09% | - |
| 22.07.2025 | 10,59 | 10,80 | 10,59 | 10,80 | -0,46% | 50,00 |
| 21.07.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 1,54% | - |
| 18.07.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -0,23% | - |
| 17.07.2025 | 10,41 | 10,71 | 10,41 | 10,71 | 2,39% | 40,00 |
| 16.07.2025 | 10,71 | 10,71 | 10,46 | 10,46 | -4,17% | 60,00 |
| 15.07.2025 | 10,47 | 10,92 | 10,47 | 10,92 | 4,15% | 80,00 |
| 14.07.2025 | 10,38 | 10,48 | 10,38 | 10,48 | -2,24% | 100,00 |
| 11.07.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 4,38% | - |
| 10.07.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -0,92% | - |
| 09.07.2025 | 10,29 | 10,37 | 10,29 | 10,37 | -0,53% | 150,00 |
| 08.07.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -0,38% | - |
| 07.07.2025 | 10,41 | 10,46 | 10,41 | 10,46 | -3,19% | 15,00 |
| 04.07.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 0,70% | - |
| 03.07.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 3,57% | - |
| 02.07.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 0,14% | - |
| 01.07.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -4,96% | - |
| 30.06.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 1,63% | 50,00 |
| 27.06.2025 | 10,43 | 10,71 | 10,43 | 10,71 | 3,33% | 60,00 |
| 26.06.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 1,27% | - |
| 25.06.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 2,43% | - |
| 24.06.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 0,50% | - |
| 23.06.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -0,78% | - |
| 20.06.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -4,25% | - |
| 19.06.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -0,10% | 3,00 |
| 18.06.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -2,15% | - |
| 17.06.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 0,05% | - |
| 16.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,88% | - |
| 13.06.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -1,49% | - |
| 12.06.2025 | 11,03 | 11,07 | 11,03 | 11,07 | -0,58% | 105,00 |
| 11.06.2025 | 11,02 | 11,14 | 11,02 | 11,14 | 2,91% | 150,00 |
| 10.06.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,65% | - |
| 09.06.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -1,01% | - |
| 06.06.2025 | 10,99 | 10,99 | 10,86 | 10,86 | -1,45% | 10,00 |
| 05.06.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,50% | - |
| 04.06.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,36% | - |
| 03.06.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -0,71% | - |
| 02.06.2025 | 11,47 | 11,57 | 11,20 | 11,20 | -0,89% | 850,00 |
| 30.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,79% | - |
| 29.05.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -0,91% | - |
| 28.05.2025 | 11,50 | 11,50 | 11,43 | 11,49 | -0,09% | 10.000,00 |
| 27.05.2025 | 11,28 | 11,50 | 11,28 | 11,50 | 6,04% | 4.000,00 |
| 26.05.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -2,65% | - |
| 23.05.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 5,04% | - |
| 22.05.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -1,58% | - |
| 21.05.2025 | 10,97 | 10,97 | 10,78 | 10,78 | 1,99% | 10,00 |
| 20.05.2025 | 10,41 | 10,57 | 10,41 | 10,57 | 0,71% | 20,00 |
| 19.05.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -2,87% | - |
| 16.05.2025 | 10,89 | 10,89 | 10,80 | 10,80 | -2,31% | 247,00 |
| 15.05.2025 | 11,74 | 11,74 | 11,06 | 11,06 | -7,88% | 80,00 |
| 14.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,79% | 420,00 |
| 13.05.2025 | 13,07 | 13,07 | 12,35 | 12,35 | -19,16% | 145,00 |
| 12.05.2025 | 16,82 | 16,82 | 15,27 | 15,27 | -13,58% | 140,00 |
| 09.05.2025 | 17,22 | 17,67 | 17,22 | 17,67 | 2,35% | 110,00 |
| 08.05.2025 | 16,72 | 17,27 | 16,72 | 17,27 | 4,29% | 550,00 |
| 07.05.2025 | 16,60 | 16,60 | 16,49 | 16,56 | -0,03% | 1.472,00 |
| 06.05.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -0,12% | - |
| 05.05.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 8,22% | - |
| 02.05.2025 | 15,32 | 15,32 | 15,32 | 15,32 | -1,23% | - |
| 30.04.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -2,48% | - |
| 29.04.2025 | 15,26 | 15,91 | 15,26 | 15,91 | 3,82% | 25,00 |
| 28.04.2025 | 14,86 | 15,32 | 14,86 | 15,32 | 8,88% | 468,00 |
| 25.04.2025 | 13,68 | 14,07 | 13,68 | 14,07 | 3,42% | 1.000,00 |
| 24.04.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -0,04% | - |
| 23.04.2025 | 12,79 | 13,61 | 12,79 | 13,61 | 7,72% | 1.030,00 |
| 22.04.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -0,24% | - |
| 17.04.2025 | 12,48 | 12,67 | 12,48 | 12,67 | 0,40% | 30,00 |
| 16.04.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,20% | - |
| 15.04.2025 | 12,30 | 12,64 | 12,30 | 12,64 | 7,25% | 95,00 |
| 14.04.2025 | 11,79 | 11,79 | 11,79 | 11,79 | 0,08% | - |
| 11.04.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -1,79% | - |
| 10.04.2025 | 12,32 | 12,32 | 11,99 | 11,99 | 2,92% | 40,00 |
| 09.04.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -1,31% | - |
| 08.04.2025 | 11,60 | 12,11 | 11,60 | 11,81 | 5,68% | 205,00 |
| 07.04.2025 | 10,46 | 11,17 | 10,46 | 11,17 | -2,53% | 180,00 |
| 04.04.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -2,51% | - |
| 03.04.2025 | 12,13 | 12,13 | 11,76 | 11,76 | -3,73% | 25,00 |
| 02.04.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -0,73% | - |
| 01.04.2025 | 12,35 | 12,35 | 12,30 | 12,30 | -3,34% | 1.180,00 |
| 31.03.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -4,25% | - |
| 28.03.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -1,77% | - |
| 27.03.2025 | 13,58 | 13,58 | 13,53 | 13,53 | 2,66% | 10,00 |
| 26.03.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -2,23% | - |