10,688€
-2,35%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 10,86 | 11,09 | 10,51 | 10,53 | -3,79% | 1.193.759,00 |
| 15.05.2025 | 11,80 | 11,80 | 10,95 | 10,95 | -7,40% | 1.735.836,00 |
| 14.05.2025 | 12,20 | 12,24 | 11,82 | 11,82 | -4,87% | 1.379.403,00 |
| 13.05.2025 | 13,55 | 13,85 | 12,32 | 12,43 | -26,13% | 3.650.992,00 |
| 12.05.2025 | 16,80 | 17,64 | 16,68 | 16,82 | 2,03% | 688.304,00 |
| 09.05.2025 | 17,41 | 17,84 | 16,38 | 16,49 | -4,74% | 557.096,00 |
| 08.05.2025 | 16,80 | 17,40 | 16,70 | 17,31 | 4,25% | 498.512,00 |
| 07.05.2025 | 16,52 | 16,76 | 16,23 | 16,60 | -0,48% | 214.991,00 |
| 06.05.2025 | 16,60 | 16,82 | 16,02 | 16,68 | 0,21% | 273.776,00 |
| 05.05.2025 | 16,62 | 16,84 | 16,37 | 16,65 | -0,12% | 294.003,00 |
| 02.05.2025 | 15,60 | 16,84 | 15,60 | 16,67 | 8,21% | 621.379,00 |
| 30.04.2025 | 15,58 | 15,76 | 14,84 | 15,40 | -1,22% | 417.709,00 |
| 29.04.2025 | 15,35 | 15,94 | 15,23 | 15,59 | 1,66% | 568.002,00 |
| 28.04.2025 | 14,60 | 15,80 | 14,55 | 15,34 | 4,82% | 679.927,00 |
| 25.04.2025 | 13,85 | 14,76 | 13,79 | 14,63 | 6,44% | 667.311,00 |
| 24.04.2025 | 13,65 | 13,89 | 13,56 | 13,75 | 0,51% | 249.697,00 |
| 23.04.2025 | 13,14 | 13,74 | 13,01 | 13,68 | 6,38% | 587.204,00 |
| 22.04.2025 | 12,60 | 13,21 | 12,32 | 12,86 | 1,22% | 333.859,00 |
| 17.04.2025 | 12,65 | 12,88 | 12,47 | 12,70 | 1,24% | 304.824,00 |
| 16.04.2025 | 12,44 | 12,75 | 12,38 | 12,55 | -1,06% | 137.191,00 |
| 15.04.2025 | 12,46 | 12,82 | 12,35 | 12,68 | 2,55% | 338.275,00 |
| 14.04.2025 | 12,08 | 12,47 | 11,90 | 12,37 | 4,39% | 298.240,00 |
| 11.04.2025 | 12,00 | 12,11 | 11,67 | 11,85 | 0,08% | 178.201,00 |
| 10.04.2025 | 12,55 | 12,59 | 11,84 | 11,84 | 1,81% | 342.646,00 |
| 09.04.2025 | 11,60 | 11,96 | 11,39 | 11,63 | -3,49% | 375.216,00 |
| 08.04.2025 | 11,99 | 12,34 | 11,59 | 12,05 | 5,10% | 455.108,00 |
| 07.04.2025 | 10,15 | 12,10 | 9,92 | 11,46 | 7,40% | 1.003.517,00 |
| 04.04.2025 | 11,41 | 11,44 | 10,37 | 10,67 | -7,38% | 730.184,00 |
| 03.04.2025 | 11,90 | 12,07 | 11,47 | 11,52 | -5,54% | 358.851,00 |
| 02.04.2025 | 12,22 | 12,22 | 11,88 | 12,20 | -0,65% | 228.910,00 |
| 01.04.2025 | 12,48 | 12,52 | 12,11 | 12,28 | -1,13% | 280.424,00 |
| 31.03.2025 | 12,50 | 12,66 | 12,17 | 12,42 | -2,93% | 352.788,00 |
| 28.03.2025 | 13,26 | 13,27 | 12,79 | 12,79 | -4,27% | 525.273,00 |
| 27.03.2025 | 13,50 | 13,70 | 13,12 | 13,36 | -2,09% | 394.680,00 |
| 26.03.2025 | 13,37 | 14,14 | 13,17 | 13,65 | 2,98% | 636.318,00 |
| 25.03.2025 | 13,50 | 13,60 | 13,21 | 13,25 | -2,21% | 305.058,00 |
| 24.03.2025 | 13,90 | 14,29 | 13,55 | 13,55 | -2,20% | 397.647,00 |
| 21.03.2025 | 14,43 | 14,74 | 13,50 | 13,86 | -0,07% | 1.605.021,00 |
| 20.03.2025 | 13,89 | 14,10 | 13,50 | 13,87 | -0,43% | 439.995,00 |
| 19.03.2025 | 13,59 | 14,20 | 13,52 | 13,93 | 2,24% | 341.710,00 |
| 18.03.2025 | 13,90 | 14,05 | 13,55 | 13,62 | -2,58% | 572.117,00 |
| 17.03.2025 | 13,24 | 13,99 | 13,14 | 13,98 | 5,43% | 495.823,00 |
| 14.03.2025 | 12,87 | 13,65 | 12,42 | 13,26 | 3,80% | 1.026.365,00 |
| 13.03.2025 | 12,76 | 13,22 | 12,65 | 12,78 | -0,43% | 339.963,00 |
| 12.03.2025 | 13,20 | 13,46 | 12,79 | 12,83 | -2,40% | 487.776,00 |
| 11.03.2025 | 12,74 | 13,35 | 12,71 | 13,15 | 2,26% | 520.927,00 |
| 10.03.2025 | 13,04 | 13,30 | 12,66 | 12,86 | 0,19% | 430.509,00 |
| 07.03.2025 | 12,88 | 13,03 | 12,51 | 12,83 | -1,31% | 421.027,00 |
| 06.03.2025 | 12,25 | 13,25 | 12,25 | 13,00 | 7,04% | 1.133.289,00 |
| 05.03.2025 | 11,99 | 12,18 | 11,80 | 12,15 | 4,43% | 606.521,00 |
| 04.03.2025 | 12,19 | 12,25 | 11,58 | 11,63 | -5,87% | 680.542,00 |
| 03.03.2025 | 12,60 | 12,78 | 12,24 | 12,36 | -1,94% | 437.040,00 |
| 28.02.2025 | 12,77 | 12,85 | 12,52 | 12,60 | -2,70% | 380.421,00 |
| 27.02.2025 | 13,45 | 13,51 | 12,94 | 12,95 | -4,00% | 467.344,00 |
| 26.02.2025 | 12,91 | 13,63 | 12,69 | 13,49 | 6,43% | 730.010,00 |
| 25.02.2025 | 12,85 | 13,13 | 12,61 | 12,68 | -1,44% | 467.607,00 |
| 24.02.2025 | 12,16 | 13,07 | 11,95 | 12,86 | 6,94% | 759.790,00 |
| 21.02.2025 | 12,28 | 12,36 | 11,95 | 12,03 | -1,43% | 264.439,00 |
| 20.02.2025 | 12,79 | 12,79 | 12,12 | 12,20 | -0,85% | 516.832,00 |
| 19.02.2025 | 12,41 | 12,88 | 12,31 | 12,31 | -0,36% | 435.856,00 |
| 18.02.2025 | 11,85 | 12,44 | 11,78 | 12,35 | 4,79% | 600.174,00 |
| 17.02.2025 | 11,61 | 12,06 | 11,45 | 11,79 | 1,29% | 561.873,00 |
| 14.02.2025 | 11,63 | 12,08 | 11,41 | 11,64 | -0,39% | 874.980,00 |
| 13.02.2025 | 12,45 | 12,82 | 10,96 | 11,68 | -9,39% | 2.539.643,00 |
| 12.02.2025 | 13,70 | 13,73 | 12,51 | 12,89 | -6,29% | 925.067,00 |
| 11.02.2025 | 13,83 | 14,00 | 13,72 | 13,76 | -0,47% | 239.974,00 |
| 10.02.2025 | 14,20 | 14,41 | 13,79 | 13,82 | -2,26% | 370.853,00 |
| 07.02.2025 | 14,35 | 14,46 | 14,07 | 14,14 | -0,95% | 309.747,00 |
| 06.02.2025 | 14,22 | 14,79 | 14,01 | 14,28 | 1,64% | 318.434,00 |
| 05.02.2025 | 14,28 | 14,32 | 13,82 | 14,05 | -2,06% | 298.698,00 |
| 04.02.2025 | 14,35 | 14,53 | 13,88 | 14,34 | 0,35% | 245.444,00 |
| 03.02.2025 | 13,52 | 14,41 | 13,41 | 14,29 | 0,32% | 388.101,00 |
| 31.01.2025 | 14,47 | 14,66 | 14,19 | 14,25 | -1,52% | 302.516,00 |
| 30.01.2025 | 14,37 | 14,79 | 14,31 | 14,47 | 2,73% | 412.002,00 |
| 29.01.2025 | 14,10 | 14,66 | 13,66 | 14,08 | 1,51% | 446.171,00 |
| 28.01.2025 | 13,00 | 14,32 | 12,50 | 13,87 | 12,54% | 1.334.906,00 |
| 27.01.2025 | 12,44 | 12,57 | 12,04 | 12,33 | -1,99% | 296.575,00 |
| 24.01.2025 | 12,73 | 13,22 | 12,50 | 12,58 | -0,95% | 229.389,00 |
| 23.01.2025 | 12,82 | 12,99 | 12,67 | 12,70 | -1,09% | 172.669,00 |
| 22.01.2025 | 13,10 | 13,19 | 12,80 | 12,84 | -1,12% | 143.435,00 |
| 21.01.2025 | 13,41 | 13,42 | 12,98 | 12,98 | -3,74% | 380.119,00 |
| 20.01.2025 | 13,64 | 13,92 | 13,36 | 13,49 | 0,37% | 295.982,00 |
| 17.01.2025 | 13,56 | 13,87 | 13,31 | 13,44 | 1,32% | 341.855,00 |
| 16.01.2025 | 13,49 | 13,60 | 13,07 | 13,26 | 0,15% | 318.651,00 |
| 15.01.2025 | 12,40 | 13,36 | 12,35 | 13,24 | 7,47% | 493.545,00 |
| 14.01.2025 | 12,08 | 12,59 | 12,08 | 12,32 | 2,67% | 277.788,00 |
| 13.01.2025 | 12,20 | 12,30 | 11,85 | 12,00 | -2,08% | 256.896,00 |
| 10.01.2025 | 12,40 | 12,60 | 12,20 | 12,26 | -1,72% | 195.207,00 |
| 09.01.2025 | 12,68 | 12,74 | 12,39 | 12,47 | -1,93% | 194.983,00 |
| 08.01.2025 | 13,35 | 13,44 | 12,70 | 12,72 | -4,43% | 342.851,00 |
| 07.01.2025 | 13,66 | 13,86 | 13,31 | 13,31 | -1,30% | 435.097,00 |
| 06.01.2025 | 13,11 | 13,74 | 12,96 | 13,48 | 4,46% | 520.556,00 |
| 03.01.2025 | 12,37 | 13,22 | 12,26 | 12,91 | 4,58% | 698.643,00 |
| 02.01.2025 | 12,16 | 12,88 | 12,16 | 12,34 | 2,58% | 620.232,00 |
| 31.12.2024 | 11,70 | 12,08 | 11,70 | 12,03 | 3,08% | 182.496,00 |
| 30.12.2024 | 11,87 | 11,94 | 11,57 | 11,67 | -1,64% | 191.174,00 |
| 27.12.2024 | 11,40 | 12,02 | 11,40 | 11,87 | 4,35% | 628.563,00 |
| 24.12.2024 | 11,48 | 11,58 | 11,37 | 11,37 | -0,18% | 91.596,00 |
| 23.12.2024 | 11,36 | 11,61 | 11,17 | 11,39 | 0,26% | 230.552,00 |
| 20.12.2024 | 11,48 | 11,49 | 10,82 | 11,36 | -1,17% | 674.978,00 |