10,683€
1,79%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 10,33 | 10,53 | 10,28 | 10,50 | 1,89% | 331.710,00 |
| 25.11.2025 | 10,28 | 10,33 | 9,96 | 10,30 | 0,19% | 225.718,00 |
| 24.11.2025 | 9,98 | 10,28 | 9,90 | 10,28 | 4,98% | 490.061,00 |
| 21.11.2025 | 9,80 | 9,96 | 9,62 | 9,79 | -2,86% | 1.097.929,00 |
| 20.11.2025 | 10,05 | 10,26 | 9,89 | 10,08 | 2,07% | 274.368,00 |
| 19.11.2025 | 9,80 | 9,98 | 9,78 | 9,88 | 0,57% | 274.292,00 |
| 18.11.2025 | 10,08 | 10,34 | 9,70 | 9,82 | -3,91% | 476.897,00 |
| 17.11.2025 | 9,85 | 10,49 | 9,84 | 10,22 | 3,95% | 655.832,00 |
| 14.11.2025 | 10,05 | 10,05 | 9,62 | 9,83 | -2,94% | 434.960,00 |
| 13.11.2025 | 10,48 | 10,50 | 10,04 | 10,13 | -2,22% | 315.877,00 |
| 12.11.2025 | 10,60 | 10,72 | 10,34 | 10,36 | -3,13% | 192.491,00 |
| 11.11.2025 | 10,53 | 10,76 | 10,34 | 10,70 | 2,25% | 274.714,00 |
| 10.11.2025 | 10,14 | 10,52 | 10,14 | 10,46 | 5,38% | 467.565,00 |
| 07.11.2025 | 10,03 | 10,46 | 9,87 | 9,93 | -0,94% | 265.616,00 |
| 06.11.2025 | 10,09 | 10,54 | 9,98 | 10,02 | 1,79% | 558.197,00 |
| 05.11.2025 | 9,50 | 10,22 | 9,50 | 9,84 | 2,46% | 493.864,00 |
| 04.11.2025 | 9,56 | 9,70 | 9,45 | 9,61 | 0,19% | 154.468,00 |
| 03.11.2025 | 9,57 | 9,87 | 9,50 | 9,59 | -0,29% | 165.117,00 |
| 31.10.2025 | 9,73 | 9,78 | 9,56 | 9,62 | -1,41% | 174.351,00 |
| 30.10.2025 | 9,97 | 9,99 | 9,76 | 9,76 | -2,59% | 125.422,00 |
| 29.10.2025 | 10,00 | 10,13 | 9,97 | 10,02 | -0,35% | 86.042,00 |
| 28.10.2025 | 9,93 | 10,05 | 9,85 | 10,05 | 0,96% | 98.785,00 |
| 27.10.2025 | 10,17 | 10,28 | 9,95 | 9,95 | -2,22% | 177.287,00 |
| 24.10.2025 | 9,89 | 10,33 | 9,89 | 10,18 | 3,06% | 286.926,00 |
| 23.10.2025 | 9,77 | 9,89 | 9,68 | 9,88 | 1,11% | 123.766,00 |
| 22.10.2025 | 9,79 | 9,95 | 9,71 | 9,77 | -0,59% | 173.310,00 |
| 21.10.2025 | 9,97 | 9,99 | 9,76 | 9,83 | -1,70% | 105.071,00 |
| 20.10.2025 | 9,95 | 10,00 | 9,78 | 10,00 | 0,62% | 160.109,00 |
| 17.10.2025 | 10,00 | 10,12 | 9,86 | 9,94 | -1,13% | 247.332,00 |
| 16.10.2025 | 10,56 | 10,58 | 10,04 | 10,05 | -4,96% | 428.264,00 |
| 15.10.2025 | 10,67 | 10,67 | 10,47 | 10,58 | 0,38% | 137.515,00 |
| 14.10.2025 | 10,56 | 10,76 | 10,36 | 10,54 | -1,03% | 211.676,00 |
| 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 |