9,211€
-1,15%
Echtzeit-Aktienkurs ALFEN N.V. EO -,10
Bid:
Ask:
Aktienkurse zur ALFEN N.V. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 11,11 | 11,39 | 11,03 | 11,34 | 3,99% | 453.995,00 |
| 23.05.2025 | 11,06 | 11,18 | 10,65 | 10,90 | -1,62% | 366.126,00 |
| 22.05.2025 | 10,70 | 11,08 | 10,41 | 11,08 | 2,69% | 530.043,00 |
| 21.05.2025 | 11,01 | 11,08 | 10,73 | 10,79 | -1,01% | 477.914,00 |
| 20.05.2025 | 10,27 | 10,93 | 10,14 | 10,90 | 5,67% | 820.448,00 |
| 19.05.2025 | 10,39 | 10,56 | 9,60 | 10,32 | -2,04% | 1.976.673,00 |
| 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 |