10,663€
1,21%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.10.2025 | 10,65 | 10,76 | 10,54 | 10,65 | 1,04% | 125.635,00 |
10.10.2025 | 10,99 | 11,12 | 10,54 | 10,54 | -4,92% | 396.222,00 |
09.10.2025 | 10,50 | 11,28 | 10,46 | 11,08 | 5,88% | 770.131,00 |
08.10.2025 | 10,16 | 10,50 | 10,16 | 10,47 | 2,95% | 277.487,00 |
07.10.2025 | 10,26 | 10,26 | 10,08 | 10,17 | -1,21% | 263.400,00 |
06.10.2025 | 10,34 | 10,50 | 10,14 | 10,29 | -0,48% | 464.980,00 |
03.10.2025 | 9,67 | 10,34 | 9,59 | 10,34 | 7,15% | 819.211,00 |
02.10.2025 | 10,03 | 10,11 | 9,55 | 9,65 | -2,53% | 448.017,00 |
01.10.2025 | 9,65 | 10,00 | 9,61 | 9,90 | 2,59% | 386.808,00 |
30.09.2025 | 9,60 | 9,74 | 9,49 | 9,65 | 0,52% | 143.463,00 |
29.09.2025 | 9,52 | 9,60 | 9,45 | 9,60 | 1,57% | 96.579,00 |
26.09.2025 | 9,72 | 9,75 | 9,37 | 9,45 | -2,05% | 220.874,00 |
25.09.2025 | 9,82 | 9,86 | 9,60 | 9,65 | -1,77% | 169.479,00 |
24.09.2025 | 9,70 | 9,96 | 9,70 | 9,82 | 0,86% | 154.342,00 |
23.09.2025 | 9,75 | 10,10 | 9,74 | 9,74 | -0,29% | 329.726,00 |
22.09.2025 | 9,80 | 9,88 | 9,63 | 9,77 | -0,51% | 153.632,00 |
19.09.2025 | 9,63 | 9,82 | 9,51 | 9,82 | 1,93% | 488.269,00 |
18.09.2025 | 9,57 | 9,69 | 9,52 | 9,63 | 0,65% | 117.748,00 |
17.09.2025 | 9,47 | 9,60 | 9,47 | 9,57 | 1,01% | 120.429,00 |
16.09.2025 | 9,63 | 9,80 | 9,47 | 9,47 | -1,02% | 184.229,00 |
15.09.2025 | 9,35 | 9,70 | 9,35 | 9,57 | 2,51% | 259.612,00 |
12.09.2025 | 9,23 | 9,42 | 9,10 | 9,34 | 1,57% | 183.511,00 |
11.09.2025 | 9,32 | 9,32 | 9,16 | 9,19 | -1,33% | 109.364,00 |
10.09.2025 | 9,17 | 9,49 | 9,17 | 9,32 | 1,61% | 225.526,00 |
09.09.2025 | 9,38 | 9,41 | 9,11 | 9,17 | -2,45% | 248.633,00 |
08.09.2025 | 9,48 | 9,53 | 9,37 | 9,40 | -0,68% | 123.580,00 |
05.09.2025 | 9,49 | 9,61 | 9,41 | 9,46 | 0,45% | 118.149,00 |
04.09.2025 | 9,46 | 9,53 | 9,42 | 9,42 | -0,30% | 109.564,00 |
03.09.2025 | 9,50 | 9,65 | 9,44 | 9,45 | -0,11% | 154.461,00 |
02.09.2025 | 9,57 | 9,60 | 9,39 | 9,46 | -0,84% | 312.969,00 |
01.09.2025 | 9,88 | 9,91 | 9,53 | 9,54 | -3,42% | 429.366,00 |
29.08.2025 | 9,77 | 10,16 | 9,77 | 9,88 | 1,11% | 738.275,00 |
28.08.2025 | 10,22 | 10,25 | 9,64 | 9,77 | -7,04% | 1.320.889,00 |
27.08.2025 | 10,50 | 10,70 | 10,33 | 10,51 | 0,14% | 290.622,00 |
26.08.2025 | 10,65 | 10,69 | 10,47 | 10,50 | -1,87% | 227.003,00 |
25.08.2025 | 10,69 | 10,95 | 10,66 | 10,70 | 0,47% | 332.207,00 |
22.08.2025 | 10,34 | 10,72 | 10,26 | 10,65 | 0,90% | 745.887,00 |
21.08.2025 | 10,47 | 11,39 | 10,26 | 10,55 | -5,93% | 1.437.023,00 |
20.08.2025 | 11,22 | 11,35 | 11,12 | 11,22 | -2,44% | 434.647,00 |
19.08.2025 | 12,02 | 12,20 | 11,50 | 11,50 | -3,93% | 366.629,00 |
18.08.2025 | 11,60 | 12,39 | 11,60 | 11,97 | 3,28% | 662.689,00 |
15.08.2025 | 11,59 | 11,80 | 11,53 | 11,59 | 0,39% | 149.710,00 |
14.08.2025 | 11,40 | 11,57 | 11,32 | 11,54 | 0,96% | 114.710,00 |
13.08.2025 | 11,62 | 11,70 | 11,43 | 11,43 | -1,21% | 134.046,00 |
12.08.2025 | 11,47 | 11,60 | 11,31 | 11,57 | 1,31% | 111.852,00 |
11.08.2025 | 11,80 | 11,85 | 11,36 | 11,42 | -2,43% | 198.054,00 |
08.08.2025 | 11,60 | 11,75 | 11,54 | 11,71 | 1,83% | 233.475,00 |
07.08.2025 | 11,25 | 11,68 | 11,25 | 11,50 | 2,86% | 283.996,00 |
06.08.2025 | 11,35 | 11,43 | 11,10 | 11,18 | -1,41% | 98.620,00 |
05.08.2025 | 11,21 | 11,35 | 11,09 | 11,34 | 1,07% | 167.251,00 |
04.08.2025 | 10,89 | 11,29 | 10,88 | 11,22 | 3,17% | 285.086,00 |
01.08.2025 | 11,03 | 11,04 | 10,56 | 10,87 | 0,09% | 252.009,00 |
31.07.2025 | 10,92 | 10,92 | 10,69 | 10,86 | -0,28% | 185.408,00 |
30.07.2025 | 10,92 | 11,03 | 10,82 | 10,89 | 0,05% | 110.243,00 |
29.07.2025 | 11,15 | 11,16 | 10,86 | 10,89 | -1,67% | 183.936,00 |
28.07.2025 | 11,69 | 11,86 | 11,03 | 11,07 | -3,91% | 364.754,00 |
25.07.2025 | 11,45 | 11,61 | 11,34 | 11,52 | -0,09% | 168.216,00 |
24.07.2025 | 11,11 | 11,75 | 10,98 | 11,53 | 5,44% | 644.395,00 |
23.07.2025 | 10,80 | 11,09 | 10,80 | 10,94 | 2,05% | 361.348,00 |
22.07.2025 | 10,78 | 10,78 | 10,45 | 10,72 | 0,42% | 201.146,00 |
21.07.2025 | 10,82 | 10,99 | 10,63 | 10,67 | -1,43% | 183.240,00 |
18.07.2025 | 10,78 | 10,94 | 10,69 | 10,83 | 0,79% | 163.815,00 |
17.07.2025 | 10,57 | 10,80 | 10,48 | 10,74 | 3,67% | 188.296,00 |
16.07.2025 | 10,76 | 10,80 | 10,36 | 10,36 | -3,90% | 234.349,00 |
15.07.2025 | 10,55 | 10,97 | 10,55 | 10,78 | 2,42% | 324.461,00 |
14.07.2025 | 10,51 | 10,62 | 10,44 | 10,53 | -0,99% | 121.707,00 |
11.07.2025 | 10,73 | 10,77 | 10,62 | 10,63 | -1,35% | 133.367,00 |
10.07.2025 | 10,26 | 10,85 | 10,25 | 10,78 | 4,36% | 394.767,00 |
09.07.2025 | 10,34 | 10,42 | 10,28 | 10,33 | -0,15% | 140.873,00 |
08.07.2025 | 10,50 | 10,52 | 10,23 | 10,34 | -1,29% | 235.782,00 |
07.07.2025 | 10,47 | 10,60 | 10,37 | 10,48 | 0,10% | 131.947,00 |
04.07.2025 | 10,81 | 10,81 | 10,47 | 10,47 | -3,64% | 279.859,00 |
03.07.2025 | 10,85 | 10,95 | 10,70 | 10,86 | 0,70% | 287.091,00 |
02.07.2025 | 10,38 | 10,93 | 10,33 | 10,79 | 3,70% | 435.862,00 |
01.07.2025 | 10,40 | 10,44 | 10,32 | 10,40 | 0,00% | 110.110,00 |
30.06.2025 | 10,72 | 10,72 | 10,35 | 10,40 | -2,16% | 164.249,00 |
27.06.2025 | 10,53 | 10,82 | 10,52 | 10,63 | 1,43% | 288.208,00 |
26.06.2025 | 10,47 | 10,59 | 10,31 | 10,48 | 0,58% | 160.786,00 |
25.06.2025 | 10,34 | 10,58 | 10,26 | 10,42 | 1,26% | 285.077,00 |
24.06.2025 | 10,21 | 10,30 | 10,00 | 10,29 | 3,23% | 239.563,00 |
23.06.2025 | 9,96 | 10,08 | 9,91 | 9,97 | -0,47% | 192.484,00 |
20.06.2025 | 10,20 | 10,24 | 9,97 | 10,02 | -0,60% | 268.575,00 |
19.06.2025 | 10,33 | 10,34 | 10,06 | 10,08 | -3,22% | 243.255,00 |
18.06.2025 | 10,50 | 10,54 | 10,34 | 10,41 | -1,14% | 269.657,00 |
17.06.2025 | 10,75 | 10,75 | 10,53 | 10,53 | -2,14% | 156.187,00 |
16.06.2025 | 10,80 | 10,84 | 10,70 | 10,76 | 0,05% | 120.166,00 |
13.06.2025 | 10,80 | 10,89 | 10,66 | 10,76 | -2,67% | 346.802,00 |
12.06.2025 | 11,12 | 11,15 | 10,92 | 11,05 | -0,63% | 201.089,00 |
11.06.2025 | 11,10 | 11,38 | 11,05 | 11,12 | 0,41% | 353.421,00 |
10.06.2025 | 10,90 | 11,11 | 10,74 | 11,08 | 1,84% | 345.635,00 |
09.06.2025 | 10,75 | 10,95 | 10,73 | 10,88 | 0,88% | 174.018,00 |
06.06.2025 | 10,97 | 11,05 | 10,78 | 10,78 | -1,78% | 198.792,00 |
05.06.2025 | 11,07 | 11,19 | 10,90 | 10,98 | -0,68% | 245.825,00 |
04.06.2025 | 11,17 | 11,17 | 10,89 | 11,05 | -0,63% | 307.041,00 |
03.06.2025 | 11,15 | 11,19 | 10,91 | 11,12 | 0,09% | 205.636,00 |
02.06.2025 | 11,30 | 11,35 | 10,94 | 11,11 | -2,63% | 372.764,00 |
30.05.2025 | 11,31 | 11,53 | 11,29 | 11,41 | 1,20% | 245.614,00 |
29.05.2025 | 11,57 | 11,72 | 11,19 | 11,28 | -0,62% | 324.022,00 |
28.05.2025 | 11,58 | 11,81 | 11,35 | 11,35 | -1,77% | 461.979,00 |
27.05.2025 | 11,37 | 11,55 | 11,34 | 11,55 | 1,90% | 313.527,00 |