11,585€
-1,99%
Echtzeit-Aktienkurs ALFEN N.V. EO -,10
Bid:
Ask:
Aktienkurse zur ALFEN N.V. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2024 | 13,19 | 13,26 | 12,75 | 12,82 | -2,55% | 278.440,00 |
| 30.09.2024 | 13,60 | 13,68 | 12,85 | 13,15 | -2,81% | 610.786,00 |
| 27.09.2024 | 13,32 | 13,80 | 13,25 | 13,53 | 2,81% | 395.839,00 |
| 26.09.2024 | 12,78 | 13,50 | 12,70 | 13,16 | 5,20% | 893.011,00 |
| 25.09.2024 | 12,40 | 12,82 | 12,35 | 12,51 | -0,16% | 253.424,00 |
| 24.09.2024 | 12,20 | 12,70 | 12,20 | 12,53 | 3,13% | 533.662,00 |
| 23.09.2024 | 12,17 | 12,43 | 12,09 | 12,15 | -0,29% | 235.002,00 |
| 20.09.2024 | 12,83 | 12,84 | 12,15 | 12,19 | -5,94% | 1.067.349,00 |
| 19.09.2024 | 13,07 | 13,25 | 12,84 | 12,96 | 2,33% | 330.471,00 |
| 18.09.2024 | 12,99 | 13,00 | 12,62 | 12,66 | -2,20% | 231.418,00 |
| 17.09.2024 | 12,07 | 13,15 | 12,06 | 12,95 | 7,29% | 673.645,00 |
| 16.09.2024 | 12,28 | 12,28 | 12,01 | 12,07 | -1,75% | 237.469,00 |
| 13.09.2024 | 11,84 | 12,35 | 11,83 | 12,28 | 3,63% | 522.554,00 |
| 12.09.2024 | 12,06 | 12,34 | 11,67 | 11,85 | 0,42% | 654.802,00 |
| 11.09.2024 | 12,06 | 12,34 | 11,80 | 11,80 | -0,92% | 317.857,00 |
| 10.09.2024 | 12,26 | 12,34 | 11,80 | 11,91 | -2,82% | 398.100,00 |
| 09.09.2024 | 12,20 | 12,37 | 12,07 | 12,26 | 1,11% | 271.065,00 |
| 06.09.2024 | 12,60 | 12,69 | 12,12 | 12,12 | -4,08% | 465.027,00 |
| 05.09.2024 | 13,22 | 13,42 | 12,64 | 12,64 | -4,43% | 338.104,00 |
| 04.09.2024 | 13,02 | 13,35 | 12,94 | 13,22 | -1,34% | 399.370,00 |
| 03.09.2024 | 14,50 | 14,60 | 13,40 | 13,40 | -7,90% | 461.801,00 |
| 02.09.2024 | 14,90 | 14,94 | 14,41 | 14,55 | -2,58% | 371.125,00 |
| 30.08.2024 | 15,40 | 15,40 | 14,94 | 14,94 | -2,48% | 487.469,00 |
| 29.08.2024 | 15,00 | 15,56 | 14,91 | 15,32 | 1,42% | 405.829,00 |
| 28.08.2024 | 15,33 | 15,67 | 15,06 | 15,10 | -1,47% | 370.679,00 |
| 27.08.2024 | 16,09 | 16,20 | 15,33 | 15,33 | -4,64% | 528.190,00 |
| 26.08.2024 | 16,28 | 16,48 | 15,73 | 16,07 | -1,35% | 354.921,00 |
| 23.08.2024 | 15,85 | 16,64 | 15,80 | 16,29 | 2,87% | 1.128.251,00 |
| 22.08.2024 | 17,10 | 17,80 | 15,39 | 15,84 | -0,31% | 1.874.471,00 |
| 21.08.2024 | 15,70 | 16,05 | 15,36 | 15,89 | 1,15% | 373.460,00 |
| 20.08.2024 | 16,09 | 16,14 | 15,69 | 15,71 | -1,23% | 203.540,00 |
| 19.08.2024 | 15,28 | 15,93 | 15,25 | 15,90 | 4,26% | 322.731,00 |
| 16.08.2024 | 15,52 | 15,65 | 15,18 | 15,25 | -1,99% | 182.862,00 |
| 15.08.2024 | 14,83 | 15,56 | 14,75 | 15,56 | 4,22% | 241.310,00 |
| 14.08.2024 | 15,29 | 15,29 | 14,79 | 14,93 | -1,97% | 245.211,00 |
| 13.08.2024 | 14,79 | 15,34 | 14,79 | 15,23 | 2,97% | 165.923,00 |
| 12.08.2024 | 15,28 | 15,50 | 14,79 | 14,79 | -2,50% | 164.848,00 |
| 09.08.2024 | 15,21 | 15,74 | 15,16 | 15,17 | -0,10% | 160.223,00 |
| 08.08.2024 | 15,31 | 15,31 | 14,85 | 15,19 | -1,24% | 206.880,00 |
| 07.08.2024 | 15,20 | 15,68 | 15,15 | 15,38 | 3,26% | 286.583,00 |
| 06.08.2024 | 15,09 | 15,42 | 14,73 | 14,89 | 2,30% | 227.146,00 |
| 05.08.2024 | 14,18 | 14,57 | 13,64 | 14,56 | -2,05% | 440.983,00 |
| 02.08.2024 | 15,82 | 15,83 | 14,86 | 14,86 | -6,98% | 318.987,00 |
| 01.08.2024 | 17,05 | 17,14 | 15,98 | 15,98 | -6,28% | 230.297,00 |