15,620€
-0,51%
Echtzeit-Aktienkurs ALFEN N.V. EO -,10
Bid:
Ask:
Aktienkurse zur ALFEN N.V. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 16,58 | 16,69 | 16,03 | 16,03 | 2,10% | 5.770,00 |
| 17.06.2026 | 15,26 | 15,70 | 15,26 | 15,70 | 5,23% | 1.000,00 |
| 16.06.2026 | 14,92 | 14,92 | 14,92 | 14,92 | -1,84% | 7,00 |
| 15.06.2026 | 15,05 | 15,20 | 14,87 | 15,20 | 2,98% | 1.315,00 |
| 12.06.2026 | 14,35 | 14,76 | 14,35 | 14,76 | 2,43% | 200,00 |
| 11.06.2026 | 14,41 | 14,41 | 14,41 | 14,41 | -4,95% | - |
| 10.06.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -3,99% | - |
| 09.06.2026 | 15,65 | 15,79 | 15,65 | 15,79 | 3,20% | 250,00 |
| 08.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -3,41% | - |
| 05.06.2026 | 15,87 | 15,87 | 15,84 | 15,84 | -2,22% | 158,00 |
| 04.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,16% | - |
| 03.06.2026 | 16,39 | 16,39 | 16,39 | 16,39 | -0,55% | - |
| 02.06.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -1,55% | - |
| 01.06.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -0,36% | - |
| 29.05.2026 | 17,10 | 17,10 | 16,80 | 16,80 | -4,44% | 250,00 |
| 28.05.2026 | 17,58 | 17,58 | 17,58 | 17,58 | -11,08% | - |
| 27.05.2026 | 19,77 | 19,77 | 19,77 | 19,77 | 4,94% | 1,00 |
| 26.05.2026 | 18,84 | 18,84 | 18,84 | 18,84 | 2,11% | - |
| 25.05.2026 | 17,79 | 18,45 | 17,79 | 18,45 | 8,02% | 1.504,00 |
| 22.05.2026 | 15,87 | 17,08 | 15,87 | 17,08 | 10,62% | 130,00 |
| 21.05.2026 | 13,61 | 15,44 | 13,61 | 15,44 | 20,44% | 451,00 |
| 20.05.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -3,68% | - |
| 19.05.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -1,33% | - |
| 18.05.2026 | 13,53 | 13,53 | 13,49 | 13,49 | -2,10% | 120,00 |
| 15.05.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 5,19% | - |
| 14.05.2026 | 13,50 | 13,50 | 13,10 | 13,10 | -3,46% | 189,00 |
| 13.05.2026 | 12,71 | 14,60 | 12,71 | 13,57 | 6,77% | 810,00 |
| 12.05.2026 | 12,35 | 12,71 | 12,34 | 12,71 | 3,33% | 199,00 |
| 11.05.2026 | 12,29 | 12,50 | 12,29 | 12,30 | -0,49% | 636,00 |
| 08.05.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 0,41% | - |
| 07.05.2026 | 12,31 | 12,31 | 12,31 | 12,31 | 0,08% | - |
| 06.05.2026 | 12,37 | 12,37 | 12,30 | 12,30 | -2,15% | 25,00 |
| 05.05.2026 | 12,15 | 12,57 | 12,15 | 12,57 | 0,00% | 232,00 |
| 04.05.2026 | 11,83 | 12,57 | 11,83 | 12,57 | 12,23% | 400,00 |
| 30.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | - |
| 29.04.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -4,78% | - |
| 28.04.2026 | 11,67 | 11,71 | 11,60 | 11,71 | 0,86% | 501,00 |
| 27.04.2026 | 12,05 | 12,05 | 11,61 | 11,61 | 0,43% | 25,00 |
| 24.04.2026 | 11,56 | 11,56 | 11,56 | 11,56 | -0,26% | - |
| 23.04.2026 | 11,99 | 11,99 | 11,59 | 11,59 | -1,78% | 185,00 |
| 22.04.2026 | 11,16 | 11,80 | 11,16 | 11,80 | 5,73% | 170,00 |
| 21.04.2026 | 10,74 | 11,16 | 10,74 | 11,16 | 1,36% | 20,00 |
| 20.04.2026 | 10,49 | 11,01 | 10,49 | 11,01 | 4,16% | 450,00 |
| 17.04.2026 | 10,15 | 10,57 | 10,15 | 10,57 | 2,32% | 150,00 |
| 16.04.2026 | 9,83 | 10,33 | 9,83 | 10,33 | 7,38% | 245,00 |
| 15.04.2026 | 9,62 | 9,62 | 9,62 | 9,62 | -1,28% | - |
| 14.04.2026 | 9,37 | 9,75 | 9,37 | 9,75 | 2,04% | 310,00 |
| 13.04.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -0,31% | - |
| 10.04.2026 | 9,58 | 9,58 | 9,58 | 9,58 | -0,21% | - |
| 09.04.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -0,72% | - |
| 08.04.2026 | 9,67 | 9,67 | 9,67 | 9,67 | 5,97% | - |
| 07.04.2026 | 9,43 | 9,43 | 9,13 | 9,13 | -0,62% | 102,00 |
| 02.04.2026 | 9,18 | 9,18 | 9,18 | 9,18 | -0,43% | - |
| 01.04.2026 | 9,22 | 9,22 | 9,22 | 9,22 | 4,20% | - |
| 31.03.2026 | 8,85 | 8,85 | 8,85 | 8,85 | 0,66% | - |
| 30.03.2026 | 8,79 | 8,79 | 8,79 | 8,79 | -2,09% | - |
| 27.03.2026 | 8,98 | 8,98 | 8,98 | 8,98 | -1,92% | - |
| 26.03.2026 | 9,16 | 9,16 | 9,16 | 9,16 | -0,48% | - |
| 25.03.2026 | 8,63 | 9,20 | 8,63 | 9,20 | 2,22% | 2,00 |
| 24.03.2026 | 8,92 | 9,00 | 8,92 | 9,00 | 12,00% | 73,00 |
| 23.03.2026 | 8,04 | 8,04 | 8,04 | 8,04 | -4,33% | - |
| 20.03.2026 | 8,40 | 8,40 | 8,40 | 8,40 | -1,27% | - |
| 19.03.2026 | 8,51 | 8,51 | 8,51 | 8,51 | 0,09% | - |
| 18.03.2026 | 8,70 | 8,70 | 8,50 | 8,50 | -3,89% | 500,00 |
| 17.03.2026 | 8,84 | 8,84 | 8,84 | 8,84 | 0,41% | - |
| 16.03.2026 | 8,81 | 8,81 | 8,81 | 8,81 | -0,36% | - |
| 13.03.2026 | 8,84 | 8,84 | 8,84 | 8,84 | -0,36% | - |
| 12.03.2026 | 8,87 | 8,87 | 8,87 | 8,87 | 1,09% | - |
| 11.03.2026 | 8,78 | 8,78 | 8,78 | 8,78 | 0,37% | - |
| 10.03.2026 | 8,74 | 8,74 | 8,74 | 8,74 | 2,08% | - |
| 09.03.2026 | 8,60 | 8,60 | 8,57 | 8,57 | -1,86% | 45,00 |
| 06.03.2026 | 8,73 | 8,73 | 8,73 | 8,73 | -1,71% | - |
| 05.03.2026 | 8,89 | 8,89 | 8,88 | 8,88 | 2,94% | 15,00 |
| 04.03.2026 | 8,63 | 8,63 | 8,63 | 8,63 | -2,18% | - |
| 03.03.2026 | 8,82 | 8,82 | 8,82 | 8,82 | 1,29% | - |
| 02.03.2026 | 8,71 | 8,71 | 8,71 | 8,71 | -5,20% | - |
| 27.02.2026 | 9,18 | 9,18 | 9,18 | 9,18 | -1,16% | - |
| 26.02.2026 | 9,29 | 9,29 | 9,29 | 9,29 | 2,07% | - |
| 25.02.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 2,64% | - |
| 24.02.2026 | 8,87 | 8,87 | 8,87 | 8,87 | -2,53% | - |
| 23.02.2026 | 9,25 | 9,25 | 9,10 | 9,10 | 0,60% | 40,00 |
| 20.02.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 0,27% | - |
| 19.02.2026 | 9,02 | 9,02 | 9,02 | 9,02 | -0,86% | - |
| 18.02.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -4,55% | 20,00 |
| 17.02.2026 | 9,53 | 9,53 | 9,53 | 9,53 | -1,06% | - |
| 16.02.2026 | 9,64 | 9,64 | 9,64 | 9,64 | 0,56% | - |
| 13.02.2026 | 9,58 | 9,58 | 9,58 | 9,58 | -4,70% | - |
| 12.02.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -5,85% | - |
| 11.02.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -2,20% | - |
| 10.02.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -0,41% | - |
| 09.02.2026 | 10,97 | 10,97 | 10,97 | 10,97 | 0,09% | - |
| 06.02.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -3,78% | - |
| 05.02.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 0,31% | - |
| 04.02.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,80% | - |
| 03.02.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 1,03% | - |
| 02.02.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 2,48% | - |
| 30.01.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -1,58% | - |
| 29.01.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,14% | - |
| 28.01.2026 | 11,04 | 11,04 | 11,04 | 11,04 | 0,64% | - |
| 27.01.2026 | 10,97 | 10,97 | 10,97 | 10,97 | -1,39% | - |