14,538€
6,85%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,75 | 14,74 | 13,68 | 14,54 | 6,87% | 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% | - |
| 25.03.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -2,21% | - |
| 24.03.2025 | 13,79 | 13,79 | 13,79 | 13,79 | -4,20% | - |
| 21.03.2025 | 14,39 | 14,39 | 14,39 | 14,39 | 3,86% | - |
| 20.03.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 2,25% | - |
| 19.03.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -2,59% | - |
| 18.03.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 0,47% | - |
| 17.03.2025 | 13,19 | 13,85 | 13,19 | 13,85 | 8,93% | 175,00 |
| 14.03.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -0,43% | - |
| 13.03.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -2,37% | - |
| 12.03.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -0,49% | - |
| 11.03.2025 | 12,82 | 13,14 | 12,82 | 13,14 | 2,94% | 80,00 |
| 10.03.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -1,62% | - |
| 07.03.2025 | 12,74 | 12,98 | 12,74 | 12,98 | 0,78% | 150,00 |
| 06.03.2025 | 12,08 | 12,88 | 12,08 | 12,88 | 7,16% | 50,00 |
| 05.03.2025 | 11,77 | 12,02 | 11,77 | 12,02 | -2,24% | 57,00 |
| 04.03.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -0,57% | - |
| 03.03.2025 | 12,60 | 12,60 | 12,36 | 12,36 | -4,07% | 82,00 |
| 28.02.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -3,99% | - |
| 27.02.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 3,87% | - |
| 26.02.2025 | 12,61 | 12,92 | 12,61 | 12,92 | 0,98% | 180,00 |
| 25.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 6,85% | - |
| 24.02.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -1,32% | 41,00 |
| 21.02.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,10% | - |
| 20.02.2025 | 12,24 | 12,27 | 12,24 | 12,27 | -0,12% | 100,00 |
| 19.02.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 4,73% | - |
| 18.02.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 2,00% | - |
| 17.02.2025 | 11,58 | 11,58 | 11,50 | 11,50 | -1,03% | 150,00 |
| 14.02.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 0,17% | - |
| 13.02.2025 | 12,53 | 12,53 | 11,24 | 11,60 | -15,24% | 640,00 |
| 12.02.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 0,48% | - |
| 11.02.2025 | 13,75 | 13,75 | 13,62 | 13,62 | -3,16% | 40,00 |
| 10.02.2025 | 14,07 | 14,07 | 14,07 | 14,07 | -0,95% | - |
| 07.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,25% | - |
| 06.02.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -1,68% | - |
| 05.02.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 0,35% | - |
| 04.02.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 3,57% | - |
| 03.02.2025 | 14,17 | 14,17 | 13,73 | 13,73 | -4,62% | 690,00 |
| 31.01.2025 | 14,39 | 14,39 | 14,39 | 14,39 | 1,30% | - |
| 30.01.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 0,28% | - |
| 29.01.2025 | 14,00 | 14,17 | 14,00 | 14,17 | 10,36% | 180,00 |
| 28.01.2025 | 12,27 | 12,84 | 12,27 | 12,84 | 2,84% | 100,00 |
| 27.01.2025 | 12,36 | 12,48 | 12,36 | 12,48 | -1,19% | 40,00 |
| 24.01.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -0,86% | - |
| 23.01.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -1,51% | - |
| 22.01.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -3,58% | - |
| 21.01.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -1,11% | - |
| 20.01.2025 | 13,37 | 13,57 | 13,37 | 13,57 | 2,84% | 22,00 |
| 17.01.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 0,15% | - |
| 16.01.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 7,47% | - |
| 15.01.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 0,00% | - |
| 14.01.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 0,53% | - |
| 13.01.2025 | 12,19 | 12,19 | 12,19 | 12,19 | -1,49% | - |
| 10.01.2025 | 12,31 | 12,38 | 12,31 | 12,38 | -2,25% | 170,00 |
| 09.01.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -5,06% | - |
| 08.01.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -2,66% | - |
| 07.01.2025 | 13,55 | 13,70 | 13,55 | 13,70 | 2,62% | 75,00 |
| 06.01.2025 | 13,11 | 13,35 | 13,11 | 13,35 | 8,76% | 35,00 |
| 03.01.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 2,55% | - |
| 02.01.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 1,40% | 30,00 |
| 30.12.2024 | 11,81 | 11,81 | 11,81 | 11,81 | 4,38% | - |
| 27.12.2024 | 11,31 | 11,31 | 11,31 | 11,31 | -1,74% | - |
| 23.12.2024 | 11,30 | 11,51 | 11,30 | 11,51 | 3,37% | 400,00 |
| 20.12.2024 | 11,44 | 11,44 | 11,14 | 11,14 | -3,09% | 148,00 |
| 19.12.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -2,30% | - |
| 18.12.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -2,00% | 9,00 |
| 17.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,21% | - |
| 16.12.2024 | 12,29 | 12,29 | 11,98 | 11,98 | -3,97% | 110,00 |
| 13.12.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 0,28% | - |
| 12.12.2024 | 12,43 | 12,62 | 12,36 | 12,44 | -1,43% | 1.581,00 |
| 11.12.2024 | 12,70 | 12,70 | 12,62 | 12,62 | -0,47% | 300,00 |
| 10.12.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 4,71% | - |
| 09.12.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 5,54% | - |
| 06.12.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -0,26% | - |
| 05.12.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 2,91% | 5,00 |
| 04.12.2024 | 10,99 | 11,18 | 10,99 | 11,18 | 0,13% | 35,00 |
| 03.12.2024 | 11,28 | 11,28 | 11,16 | 11,16 | -1,37% | 45,00 |
| 02.12.2024 | 11,34 | 11,34 | 11,32 | 11,32 | -2,67% | 700,00 |
| 29.11.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 0,04% | - |
| 28.11.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 1,75% | - |