12,403€
3,14%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 2,66% | - |
| 14.11.2024 | 11,81 | 12,03 | 11,81 | 12,03 | 2,56% | 210,00 |
| 13.11.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -1,92% | - |
| 12.11.2024 | 12,12 | 12,12 | 11,96 | 11,96 | 0,13% | 180,00 |
| 11.11.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -1,61% | - |
| 08.11.2024 | 13,49 | 13,49 | 11,80 | 12,14 | 3,54% | 366,00 |
| 07.11.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 1,96% | - |
| 06.11.2024 | 12,14 | 12,14 | 11,50 | 11,50 | -4,96% | 130,00 |
| 05.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,28% | - |
| 04.11.2024 | 12,27 | 12,51 | 12,27 | 12,51 | 2,58% | 40,00 |
| 01.11.2024 | 12,19 | 12,19 | 12,19 | 12,19 | -4,05% | - |
| 31.10.2024 | 12,71 | 12,71 | 12,71 | 12,71 | -4,58% | - |
| 30.10.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -0,15% | - |
| 29.10.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,76% | - |
| 28.10.2024 | 13,16 | 13,24 | 13,00 | 13,11 | 1,87% | 663,00 |
| 25.10.2024 | 12,83 | 12,87 | 12,83 | 12,87 | 0,04% | 15,00 |
| 24.10.2024 | 11,76 | 12,86 | 11,76 | 12,86 | 6,86% | 90,00 |
| 23.10.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 1,26% | - |
| 22.10.2024 | 11,89 | 11,89 | 11,89 | 11,89 | -1,45% | - |
| 21.10.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 0,67% | - |
| 18.10.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -1,20% | - |
| 17.10.2024 | 12,40 | 12,40 | 12,13 | 12,13 | -2,18% | 150,00 |
| 16.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,16% | - |
| 15.10.2024 | 13,52 | 13,52 | 12,02 | 12,02 | -8,63% | 14,00 |
| 14.10.2024 | 12,76 | 13,19 | 12,76 | 13,15 | 2,29% | 175,00 |
| 11.10.2024 | 12,86 | 12,86 | 12,86 | 12,86 | -1,46% | - |
| 10.10.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,89% | - |
| 09.10.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -0,73% | - |
| 08.10.2024 | 13,17 | 13,17 | 13,03 | 13,03 | 2,48% | 200,00 |
| 07.10.2024 | 12,71 | 12,71 | 12,71 | 12,71 | 1,64% | - |
| 04.10.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -0,79% | - |
| 03.10.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -1,14% | - |
| 02.10.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -2,52% | - |
| 01.10.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -2,82% | - |
| 30.09.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 2,83% | - |
| 27.09.2024 | 13,09 | 13,09 | 13,09 | 13,09 | -0,95% | - |
| 26.09.2024 | 12,50 | 13,22 | 12,50 | 13,22 | 6,02% | 1.200,00 |
| 25.09.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 3,14% | - |
| 24.09.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -0,29% | - |
| 23.09.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -5,97% | - |
| 20.09.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 0,74% | - |
| 19.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,66% | - |
| 18.09.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 5,75% | - |
| 17.09.2024 | 12,00 | 12,18 | 12,00 | 12,18 | -2,52% | 100,00 |
| 16.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,48% | 248,00 |
| 13.09.2024 | 11,89 | 12,08 | 11,89 | 12,08 | 1,47% | 40,00 |
| 12.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,46% | - |
| 11.09.2024 | 11,85 | 12,12 | 11,85 | 11,96 | -1,93% | 290,00 |
| 10.09.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 0,04% | - |
| 09.09.2024 | 12,19 | 12,19 | 12,19 | 12,19 | -0,08% | 15,00 |
| 06.09.2024 | 12,57 | 12,59 | 12,20 | 12,20 | -7,26% | 50,00 |
| 05.09.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -1,35% | - |
| 04.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -3,51% | - |
| 03.09.2024 | 14,48 | 14,48 | 13,82 | 13,82 | -5,64% | 50,00 |
| 02.09.2024 | 14,86 | 14,86 | 14,64 | 14,64 | -2,43% | 202,00 |
| 30.08.2024 | 15,24 | 15,24 | 15,01 | 15,01 | -0,99% | 460,00 |
| 29.08.2024 | 15,02 | 15,16 | 15,02 | 15,16 | -0,59% | 9,00 |
| 28.08.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -4,66% | - |
| 27.08.2024 | 15,99 | 15,99 | 15,99 | 15,99 | -1,33% | - |
| 26.08.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -1,34% | - |
| 23.08.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -7,41% | - |
| 22.08.2024 | 17,00 | 17,74 | 17,00 | 17,74 | 4,35% | - |
| 21.08.2024 | 15,63 | 17,00 | 15,63 | 17,00 | 7,46% | 280,00 |
| 20.08.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 4,28% | - |
| 19.08.2024 | 15,17 | 15,17 | 15,17 | 15,17 | 0,46% | - |
| 16.08.2024 | 15,48 | 15,48 | 15,10 | 15,10 | -2,64% | 50,00 |
| 15.08.2024 | 14,86 | 15,51 | 14,86 | 15,51 | 2,38% | 59,00 |
| 14.08.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 2,96% | - |
| 13.08.2024 | 14,72 | 14,72 | 14,72 | 14,72 | -2,49% | - |
| 12.08.2024 | 15,09 | 15,09 | 15,09 | 15,09 | -0,10% | - |
| 09.08.2024 | 15,11 | 15,11 | 15,11 | 15,11 | -1,24% | - |
| 08.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 3,24% | - |
| 07.08.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 0,34% | - |
| 06.08.2024 | 14,77 | 14,77 | 14,77 | 14,77 | 2,78% | - |
| 05.08.2024 | 14,09 | 14,37 | 14,03 | 14,37 | -8,36% | 190,00 |
| 02.08.2024 | 15,74 | 15,74 | 15,52 | 15,68 | -7,58% | 48,00 |
| 01.08.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 3,13% | - |
| 31.07.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 1,80% | - |
| 30.07.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -2,09% | - |
| 29.07.2024 | 16,09 | 16,50 | 16,09 | 16,50 | -0,96% | 573,00 |
| 26.07.2024 | 16,55 | 16,66 | 16,55 | 16,66 | 1,68% | 100,00 |
| 25.07.2024 | 16,41 | 16,41 | 16,21 | 16,39 | -2,27% | 50,00 |
| 24.07.2024 | 16,13 | 16,77 | 16,13 | 16,77 | 0,42% | - |
| 23.07.2024 | 16,68 | 16,70 | 16,68 | 16,70 | -2,14% | 1.000,00 |
| 22.07.2024 | 16,82 | 17,06 | 16,82 | 17,06 | -1,70% | 165,00 |
| 19.07.2024 | 17,50 | 17,50 | 17,36 | 17,36 | -2,36% | 370,00 |
| 18.07.2024 | 18,02 | 18,02 | 17,78 | 17,78 | 0,54% | 100,00 |
| 17.07.2024 | 17,35 | 17,68 | 17,35 | 17,68 | 0,48% | 65,00 |
| 16.07.2024 | 18,18 | 18,18 | 17,60 | 17,60 | -4,97% | 55,00 |
| 15.07.2024 | 18,66 | 18,66 | 18,52 | 18,52 | -0,40% | 70,00 |
| 12.07.2024 | 18,77 | 18,77 | 18,59 | 18,59 | 3,31% | 100,00 |
| 11.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,72% | 26,00 |
| 10.07.2024 | 17,58 | 17,69 | 17,58 | 17,69 | 1,11% | - |
| 09.07.2024 | 17,79 | 17,85 | 17,50 | 17,50 | -2,26% | 305,00 |
| 08.07.2024 | 18,06 | 18,24 | 17,90 | 17,90 | -3,14% | 150,00 |
| 05.07.2024 | 18,61 | 18,67 | 18,48 | 18,48 | -3,30% | 610,00 |
| 04.07.2024 | 19,93 | 19,93 | 19,11 | 19,11 | -4,45% | 275,00 |
| 03.07.2024 | 18,88 | 20,00 | 18,88 | 20,00 | 6,35% | 1.679,00 |
| 02.07.2024 | 18,06 | 18,81 | 18,06 | 18,81 | 3,61% | 600,00 |
| 01.07.2024 | 17,65 | 18,15 | 17,65 | 18,15 | 5,68% | 295,00 |