11,958€
-1,99%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 11,50 | 11,80 | 11,42 | 11,50 | -2,17% | 264.327,00 |
| 18.12.2024 | 11,83 | 11,90 | 11,59 | 11,75 | -0,59% | 243.568,00 |
| 17.12.2024 | 12,10 | 12,26 | 11,82 | 11,82 | -1,99% | 212.844,00 |
| 16.12.2024 | 12,28 | 12,36 | 11,91 | 12,06 | -2,39% | 201.809,00 |
| 13.12.2024 | 12,50 | 12,75 | 12,35 | 12,36 | -1,44% | 236.569,00 |
| 12.12.2024 | 12,49 | 12,85 | 12,35 | 12,54 | 0,36% | 248.073,00 |
| 11.12.2024 | 12,63 | 12,67 | 12,34 | 12,49 | -2,12% | 202.865,00 |
| 10.12.2024 | 12,94 | 12,94 | 12,44 | 12,76 | 0,16% | 400.053,00 |
| 09.12.2024 | 12,35 | 12,94 | 12,30 | 12,74 | 4,68% | 502.663,00 |
| 06.12.2024 | 11,55 | 12,29 | 11,55 | 12,17 | 5,41% | 636.328,00 |
| 05.12.2024 | 11,35 | 11,71 | 11,18 | 11,55 | 1,54% | 407.068,00 |
| 04.12.2024 | 11,07 | 11,42 | 11,06 | 11,37 | 2,80% | 324.079,00 |
| 03.12.2024 | 11,37 | 11,39 | 11,04 | 11,06 | -1,69% | 371.039,00 |
| 02.12.2024 | 11,36 | 11,53 | 11,17 | 11,25 | -1,27% | 268.253,00 |
| 29.11.2024 | 11,68 | 11,82 | 11,24 | 11,40 | -2,48% | 378.300,00 |
| 28.11.2024 | 11,68 | 11,93 | 11,68 | 11,69 | 0,04% | 280.124,00 |
| 27.11.2024 | 11,50 | 11,83 | 11,34 | 11,68 | 1,13% | 326.866,00 |
| 26.11.2024 | 11,20 | 11,81 | 11,16 | 11,55 | 1,99% | 452.503,00 |
| 25.11.2024 | 11,36 | 11,54 | 11,14 | 11,33 | 0,71% | 1.291.349,00 |
| 22.11.2024 | 11,37 | 11,58 | 11,21 | 11,25 | -0,53% | 425.553,00 |
| 21.11.2024 | 11,60 | 11,60 | 11,12 | 11,31 | -1,70% | - |
| 20.11.2024 | 11,80 | 11,88 | 11,50 | 11,50 | -2,38% | 358.336,00 |
| 19.11.2024 | 12,11 | 12,28 | 11,66 | 11,78 | -2,89% | 427.261,00 |
| 18.11.2024 | 12,58 | 12,70 | 11,99 | 12,13 | -2,18% | 368.337,00 |
| 15.11.2024 | 12,24 | 12,85 | 12,12 | 12,40 | -0,56% | 482.608,00 |
| 14.11.2024 | 11,86 | 12,54 | 11,73 | 12,47 | 5,14% | 686.064,00 |
| 13.11.2024 | 11,78 | 11,99 | 11,48 | 11,86 | 0,51% | 663.596,00 |
| 12.11.2024 | 12,15 | 12,24 | 11,80 | 11,80 | -3,16% | 425.660,00 |
| 11.11.2024 | 11,81 | 12,67 | 11,75 | 12,19 | 4,15% | 849.049,00 |
| 08.11.2024 | 13,35 | 13,40 | 11,60 | 11,70 | -13,65% | 1.408.499,00 |
| 07.11.2024 | 11,97 | 13,55 | 11,82 | 13,55 | 19,07% | 1.347.410,00 |
| 06.11.2024 | 11,95 | 12,39 | 11,38 | 11,38 | -6,18% | 674.538,00 |
| 05.11.2024 | 12,16 | 12,67 | 11,96 | 12,13 | -0,25% | 252.800,00 |
| 04.11.2024 | 12,24 | 12,58 | 12,12 | 12,16 | -1,42% | 147.962,00 |
| 01.11.2024 | 12,22 | 12,44 | 12,10 | 12,34 | 0,65% | 118.480,00 |
| 31.10.2024 | 12,52 | 12,85 | 12,19 | 12,26 | -4,03% | 179.314,00 |
| 30.10.2024 | 13,37 | 13,54 | 12,77 | 12,77 | -4,67% | 220.528,00 |
| 29.10.2024 | 13,50 | 13,91 | 13,16 | 13,40 | 0,26% | 252.552,00 |
| 28.10.2024 | 13,20 | 13,36 | 12,88 | 13,36 | 1,02% | 255.106,00 |
| 25.10.2024 | 13,01 | 13,35 | 12,72 | 13,23 | 2,60% | 373.029,00 |
| 24.10.2024 | 12,02 | 12,90 | 12,02 | 12,89 | 9,28% | 961.148,00 |
| 23.10.2024 | 12,10 | 12,32 | 11,74 | 11,80 | -2,52% | 285.983,00 |
| 22.10.2024 | 11,88 | 12,10 | 11,79 | 12,10 | 2,15% | 233.907,00 |
| 21.10.2024 | 12,13 | 12,49 | 11,85 | 11,85 | -2,31% | 663.594,00 |
| 18.10.2024 | 12,10 | 12,53 | 12,06 | 12,13 | 0,71% | 362.428,00 |
| 17.10.2024 | 12,42 | 12,46 | 11,94 | 12,04 | -3,37% | 464.508,00 |
| 16.10.2024 | 12,30 | 12,74 | 11,88 | 12,46 | 0,34% | 577.705,00 |
| 15.10.2024 | 13,39 | 13,39 | 12,04 | 12,42 | -5,86% | - |
| 14.10.2024 | 13,09 | 13,49 | 12,89 | 13,19 | 4,02% | 671.301,00 |
| 11.10.2024 | 12,95 | 13,06 | 12,35 | 12,68 | -1,86% | 501.763,00 |
| 10.10.2024 | 13,12 | 13,30 | 12,86 | 12,92 | -1,45% | 299.899,00 |
| 09.10.2024 | 12,98 | 13,17 | 12,82 | 13,11 | 1,00% | 172.440,00 |
| 08.10.2024 | 13,24 | 13,25 | 12,87 | 12,98 | -2,66% | 292.939,00 |
| 07.10.2024 | 12,92 | 13,50 | 12,59 | 13,34 | 4,38% | 539.876,00 |
| 04.10.2024 | 12,54 | 12,96 | 12,54 | 12,78 | 1,63% | 221.050,00 |
| 03.10.2024 | 12,55 | 12,74 | 12,29 | 12,57 | -0,79% | 230.076,00 |
| 02.10.2024 | 12,83 | 12,84 | 12,54 | 12,67 | -1,13% | 236.532,00 |