Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,18 | 10,18 | 10,06 | 10,06 | -1,57% | 200,00 |
| 19.10.2026 | 10,56 | 10,56 | 10,22 | 10,22 | -1,64% | 90,00 |
| 16.10.2026 | 10,39 | 10,39 | 10,39 | 10,39 | -2,44% | - |
| 15.10.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -2,65% | - |
| 14.10.2026 | 10,94 | 10,94 | 10,94 | 10,94 | -1,80% | - |
| 13.10.2026 | 11,02 | 11,14 | 11,02 | 11,14 | 0,18% | 45,00 |
| 12.10.2026 | 11,23 | 11,23 | 11,12 | 11,12 | -0,89% | 50,00 |
| 09.10.2026 | 11,22 | 11,22 | 11,22 | 11,22 | 0,09% | 158,00 |
| 08.10.2026 | 11,24 | 11,24 | 11,21 | 11,21 | -4,43% | 5,00 |
| 07.10.2026 | 11,73 | 11,73 | 11,73 | 11,73 | -1,59% | - |
| 06.10.2026 | 11,78 | 11,92 | 11,78 | 11,92 | 0,42% | 440,00 |
| 05.10.2026 | 11,87 | 11,87 | 11,87 | 11,87 | -1,66% | - |
| 02.10.2026 | 12,07 | 12,07 | 12,07 | 12,07 | -1,87% | - |
| 01.10.2026 | 12,18 | 12,30 | 12,18 | 12,30 | -0,08% | 120,00 |
| 30.09.2026 | 12,31 | 12,31 | 12,31 | 12,31 | -0,73% | - |
| 29.09.2026 | 12,21 | 12,40 | 12,21 | 12,40 | 1,14% | 527,00 |
| 28.09.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -0,24% | - |
| 25.09.2026 | 12,17 | 12,29 | 12,17 | 12,29 | -1,13% | 340,00 |
| 24.09.2026 | 12,43 | 12,43 | 12,43 | 12,43 | -1,35% | - |
| 23.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 5,18% | - |
| 22.09.2026 | 11,98 | 11,98 | 11,98 | 11,98 | 0,50% | - |
| 21.09.2026 | 11,42 | 11,92 | 11,42 | 11,92 | 5,96% | 280,00 |
| 18.09.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 1,99% | - |
| 17.09.2026 | 11,03 | 11,03 | 11,03 | 11,03 | -0,81% | - |
| 16.09.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -0,36% | - |
| 15.09.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -1,59% | - |
| 14.09.2026 | 11,31 | 11,34 | 11,31 | 11,34 | -0,09% | 10,00 |
| 11.09.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -3,40% | - |
| 10.09.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -1,59% | - |
| 09.09.2026 | 12,01 | 12,01 | 11,94 | 11,94 | 0,51% | 42,00 |
| 08.09.2026 | 11,88 | 11,88 | 11,88 | 11,88 | 0,51% | - |
| 07.09.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 2,43% | - |
| 04.09.2026 | 11,25 | 11,54 | 11,25 | 11,54 | 4,53% | 100,00 |
| 03.09.2026 | 11,04 | 11,04 | 11,04 | 11,04 | -0,72% | - |
| 02.09.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -2,37% | - |
| 01.09.2026 | 11,40 | 11,44 | 11,39 | 11,39 | -1,39% | 4.085,00 |
| 31.08.2026 | 11,64 | 11,64 | 11,55 | 11,55 | -1,28% | 790,00 |
| 28.08.2026 | 11,71 | 11,71 | 11,70 | 11,70 | -1,60% | 30,00 |
| 27.08.2026 | 11,89 | 11,89 | 11,89 | 11,89 | -0,83% | - |
| 26.08.2026 | 11,99 | 11,99 | 11,99 | 11,99 | 2,04% | - |
| 25.08.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -5,55% | - |
| 24.08.2026 | 12,51 | 12,51 | 12,44 | 12,44 | -2,35% | 100,00 |
| 21.08.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 1,43% | - |
| 20.08.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -3,46% | - |
| 19.08.2026 | 13,71 | 13,71 | 12,61 | 13,01 | -5,66% | 1.190,00 |
| 18.08.2026 | 14,17 | 14,17 | 13,79 | 13,79 | 3,30% | 800,00 |
| 17.08.2026 | 0,00 | 0,00 | 0,00 | 13,35 | 1,60% | - |
| 14.08.2026 | 12,73 | 13,14 | 12,73 | 13,14 | 4,53% | 150,00 |
| 13.08.2026 | 12,57 | 12,57 | 12,57 | 12,57 | -0,95% | - |
| 12.08.2026 | 12,50 | 12,69 | 12,50 | 12,69 | 0,87% | 1,00 |
| 11.08.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -0,79% | - |
| 10.08.2026 | 12,59 | 12,68 | 12,59 | 12,68 | -0,31% | 24,00 |
| 07.08.2026 | 12,72 | 12,72 | 12,72 | 12,72 | 0,87% | - |
| 06.08.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -0,63% | - |
| 05.08.2026 | 12,69 | 12,69 | 12,69 | 12,69 | 1,12% | - |
| 04.08.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -0,32% | - |
| 03.08.2026 | 12,31 | 12,59 | 12,31 | 12,59 | -0,40% | 130,00 |
| 31.07.2026 | 12,53 | 12,64 | 12,53 | 12,64 | 3,27% | 10,00 |
| 30.07.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -1,69% | - |
| 29.07.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -1,03% | - |
| 28.07.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 0,00% | - |
| 27.07.2026 | 12,83 | 12,83 | 12,48 | 12,58 | -3,82% | 5.400,00 |
| 24.07.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -2,97% | - |
| 23.07.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -1,39% | 50,00 |
| 22.07.2026 | 13,67 | 13,67 | 13,67 | 13,67 | 2,47% | - |
| 21.07.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -1,55% | - |
| 20.07.2026 | 13,19 | 13,55 | 13,19 | 13,55 | 2,34% | 50,00 |
| 17.07.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -0,90% | - |
| 16.07.2026 | 13,62 | 13,62 | 13,36 | 13,36 | -2,48% | 10,00 |
| 15.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,96% | - |
| 14.07.2026 | 13,57 | 13,57 | 13,57 | 13,57 | 2,34% | 67,00 |
| 13.07.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -2,71% | - |
| 10.07.2026 | 13,63 | 13,63 | 13,63 | 13,63 | -0,51% | - |
| 09.07.2026 | 13,32 | 13,91 | 13,32 | 13,70 | -0,44% | 105,00 |
| 08.07.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -3,78% | - |
| 07.07.2026 | 14,41 | 14,41 | 14,30 | 14,30 | -1,99% | 300,00 |
| 06.07.2026 | 14,59 | 14,59 | 14,59 | 14,59 | 0,27% | - |
| 03.07.2026 | 14,55 | 14,55 | 14,55 | 14,55 | -1,02% | - |
| 02.07.2026 | 15,28 | 15,28 | 14,70 | 14,70 | -6,01% | 150,00 |
| 01.07.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 6,68% | - |
| 30.06.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 1,31% | - |
| 29.06.2026 | 13,89 | 14,47 | 13,89 | 14,47 | -6,77% | - |
| 26.06.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -1,71% | - |
| 25.06.2026 | 15,79 | 15,79 | 15,79 | 15,79 | -1,80% | - |
| 24.06.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 0,69% | - |
| 23.06.2026 | 16,46 | 16,46 | 15,97 | 15,97 | 0,38% | 250,00 |
| 22.06.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 1,21% | - |
| 19.06.2026 | 15,74 | 15,75 | 15,72 | 15,72 | -1,93% | 280,00 |
| 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% | - |