9,015€
-2,03%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 9,20 | 9,22 | 8,97 | 9,03 | -1,91% | 97.085,00 |
| 25.03.2026 | 8,80 | 9,29 | 8,79 | 9,20 | 6,09% | 365.374,00 |
| 24.03.2026 | 8,83 | 8,83 | 8,54 | 8,67 | -3,26% | 197.482,00 |
| 23.03.2026 | 8,10 | 8,97 | 8,05 | 8,97 | 8,60% | 593.696,00 |
| 20.03.2026 | 8,50 | 8,54 | 8,21 | 8,26 | -2,23% | 158.067,00 |
| 19.03.2026 | 8,19 | 8,55 | 8,11 | 8,44 | -1,26% | 206.995,00 |
| 18.03.2026 | 8,72 | 8,80 | 8,46 | 8,55 | -2,17% | 300.016,00 |
| 17.03.2026 | 8,88 | 8,88 | 8,71 | 8,74 | -1,66% | 149.932,00 |
| 16.03.2026 | 8,80 | 8,96 | 8,70 | 8,89 | 0,79% | 131.994,00 |
| 13.03.2026 | 8,87 | 8,96 | 8,70 | 8,82 | -0,74% | 83.919,00 |
| 12.03.2026 | 8,80 | 8,95 | 8,74 | 8,89 | -0,36% | 109.735,00 |
| 11.03.2026 | 8,81 | 8,93 | 8,73 | 8,92 | 1,11% | 91.000,00 |
| 10.03.2026 | 8,88 | 9,04 | 8,82 | 8,82 | 1,52% | 172.119,00 |
| 09.03.2026 | 8,59 | 8,77 | 8,47 | 8,69 | -1,12% | 265.358,00 |
| 06.03.2026 | 8,80 | 8,97 | 8,72 | 8,79 | 0,16% | 148.668,00 |
| 05.03.2026 | 8,92 | 8,99 | 8,76 | 8,77 | -1,88% | 84.119,00 |
| 04.03.2026 | 8,71 | 8,95 | 8,67 | 8,94 | 3,11% | 157.867,00 |
| 03.03.2026 | 8,82 | 8,85 | 8,66 | 8,67 | -2,61% | 240.994,00 |
| 02.03.2026 | 8,88 | 9,05 | 8,81 | 8,90 | -1,64% | 199.896,00 |
| 27.02.2026 | 9,20 | 9,24 | 9,03 | 9,05 | -1,95% | 155.209,00 |
| 26.02.2026 | 9,40 | 9,43 | 9,16 | 9,23 | -1,18% | 139.124,00 |
| 25.02.2026 | 9,15 | 9,36 | 9,14 | 9,34 | 2,08% | 211.153,00 |
| 24.02.2026 | 8,95 | 9,18 | 8,91 | 9,15 | 2,62% | 190.851,00 |
| 23.02.2026 | 9,24 | 9,31 | 8,85 | 8,92 | -4,15% | 265.577,00 |
| 20.02.2026 | 9,13 | 9,35 | 9,07 | 9,30 | 2,31% | 287.490,00 |
| 19.02.2026 | 9,05 | 9,15 | 8,95 | 9,09 | 0,26% | 321.561,00 |
| 18.02.2026 | 9,10 | 9,19 | 9,00 | 9,07 | -0,57% | 255.722,00 |
| 17.02.2026 | 9,17 | 9,24 | 8,91 | 9,12 | -4,82% | 779.074,00 |
| 16.02.2026 | 9,69 | 9,79 | 9,58 | 9,58 | -1,07% | 197.887,00 |
| 13.02.2026 | 9,62 | 9,80 | 9,24 | 9,69 | 0,71% | 404.944,00 |
| 12.02.2026 | 10,20 | 10,20 | 9,60 | 9,62 | -4,87% | 648.043,00 |
| 11.02.2026 | 10,68 | 11,56 | 10,08 | 10,11 | -9,61% | 1.101.715,00 |
| 10.02.2026 | 10,97 | 11,25 | 10,90 | 11,19 | 1,91% | 218.786,00 |
| 09.02.2026 | 11,06 | 11,31 | 10,92 | 10,98 | -0,41% | 310.213,00 |
| 06.02.2026 | 10,99 | 11,05 | 10,72 | 11,02 | -0,14% | 263.709,00 |
| 05.02.2026 | 11,49 | 11,49 | 10,91 | 11,04 | -3,58% | 245.242,00 |
| 04.02.2026 | 11,46 | 11,74 | 11,32 | 11,45 | 0,13% | 235.038,00 |
| 03.02.2026 | 11,36 | 11,52 | 11,24 | 11,43 | 0,97% | 259.360,00 |
| 02.02.2026 | 11,00 | 11,32 | 10,90 | 11,32 | 0,40% | 190.258,00 |
| 30.01.2026 | 10,98 | 11,34 | 10,82 | 11,28 | 3,16% | 278.705,00 |
| 29.01.2026 | 11,15 | 11,38 | 10,93 | 10,93 | -1,58% | 242.694,00 |
| 28.01.2026 | 11,14 | 11,18 | 11,01 | 11,11 | 0,09% | - |
| 27.01.2026 | 11,09 | 11,38 | 11,06 | 11,10 | 0,91% | 200.048,00 |
| 26.01.2026 | 11,19 | 11,20 | 10,98 | 11,00 | -1,65% | 220.761,00 |
| 23.01.2026 | 11,40 | 11,50 | 11,14 | 11,18 | -2,06% | 162.905,00 |
| 22.01.2026 | 11,22 | 11,45 | 11,09 | 11,42 | 3,40% | 428.779,00 |
| 21.01.2026 | 10,62 | 11,07 | 10,50 | 11,04 | 3,95% | 398.102,00 |
| 20.01.2026 | 10,56 | 10,71 | 10,36 | 10,62 | 0,05% | 192.415,00 |
| 19.01.2026 | 10,72 | 10,73 | 10,40 | 10,62 | -3,15% | 368.804,00 |
| 16.01.2026 | 10,68 | 10,96 | 10,62 | 10,96 | 2,57% | 290.966,00 |
| 15.01.2026 | 10,83 | 10,90 | 10,47 | 10,69 | 0,80% | 276.345,00 |
| 14.01.2026 | 10,91 | 10,94 | 10,51 | 10,60 | -2,62% | 213.804,00 |
| 13.01.2026 | 10,43 | 10,90 | 10,43 | 10,89 | 4,61% | 321.370,00 |
| 12.01.2026 | 10,49 | 10,58 | 10,25 | 10,41 | -1,00% | 183.851,00 |
| 09.01.2026 | 10,65 | 10,71 | 10,51 | 10,51 | -0,47% | 118.521,00 |
| 08.01.2026 | 10,80 | 10,89 | 10,52 | 10,56 | -3,12% | 227.826,00 |
| 07.01.2026 | 10,86 | 10,91 | 10,63 | 10,90 | 0,05% | 247.367,00 |
| 06.01.2026 | 11,09 | 11,13 | 10,89 | 10,90 | -1,71% | 229.126,00 |
| 05.01.2026 | 11,25 | 11,29 | 10,85 | 11,09 | 0,23% | 307.442,00 |
| 02.01.2026 | 10,50 | 11,06 | 10,50 | 11,06 | 5,03% | 553.610,00 |
| 31.12.2025 | 10,20 | 10,53 | 10,20 | 10,53 | 2,18% | 169.305,00 |
| 30.12.2025 | 10,00 | 10,31 | 9,97 | 10,31 | 2,44% | 365.226,00 |
| 29.12.2025 | 10,07 | 10,18 | 9,98 | 10,06 | -0,25% | 197.877,00 |
| 24.12.2025 | 10,07 | 10,16 | 9,97 | 10,09 | 0,05% | 115.463,00 |
| 23.12.2025 | 10,25 | 10,30 | 10,08 | 10,08 | -2,14% | 126.061,00 |
| 22.12.2025 | 10,26 | 10,38 | 10,18 | 10,30 | 0,54% | 194.001,00 |
| 19.12.2025 | 10,32 | 10,39 | 10,20 | 10,25 | -1,16% | 93.941,00 |
| 18.12.2025 | 10,28 | 10,42 | 10,20 | 10,37 | 0,48% | 143.211,00 |
| 17.12.2025 | 10,25 | 10,52 | 10,25 | 10,32 | 1,13% | 229.382,00 |
| 16.12.2025 | 10,17 | 10,25 | 10,01 | 10,20 | 0,25% | 153.390,00 |
| 15.12.2025 | 10,20 | 10,27 | 10,08 | 10,18 | 0,10% | 135.585,00 |
| 12.12.2025 | 10,43 | 10,60 | 10,17 | 10,17 | -1,93% | 348.631,00 |
| 11.12.2025 | 10,15 | 10,48 | 10,12 | 10,37 | 2,12% | 203.476,00 |
| 10.12.2025 | 10,27 | 10,30 | 10,06 | 10,15 | -1,41% | 139.343,00 |
| 09.12.2025 | 10,30 | 10,40 | 10,26 | 10,30 | 0,29% | 69.759,00 |
| 08.12.2025 | 10,34 | 10,40 | 10,16 | 10,27 | -0,53% | 162.315,00 |
| 05.12.2025 | 10,35 | 10,52 | 10,32 | 10,32 | -0,39% | 225.302,00 |
| 04.12.2025 | 10,50 | 10,54 | 10,32 | 10,36 | -1,00% | 171.206,00 |
| 03.12.2025 | 10,40 | 10,50 | 10,34 | 10,47 | 1,01% | 108.129,00 |
| 02.12.2025 | 10,48 | 10,49 | 10,23 | 10,36 | -0,86% | 203.458,00 |
| 01.12.2025 | 10,48 | 10,51 | 10,38 | 10,45 | -0,48% | 95.000,00 |
| 28.11.2025 | 10,57 | 10,57 | 10,35 | 10,50 | -0,80% | 217.033,00 |
| 27.11.2025 | 10,60 | 10,70 | 10,46 | 10,59 | 0,86% | 327.822,00 |
| 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 |