12,410€
2,22%
Echtzeit-Aktienkurs ALFEN N.V. EO -,10
Bid:
Ask:
Aktienkurse zur ALFEN N.V. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 12,22 | 12,65 | 12,22 | 12,38 | 1,98% | 149.321,00 |
| 28.09.2026 | 12,25 | 12,31 | 12,14 | 12,14 | -1,54% | 104.431,00 |
| 25.09.2026 | 12,31 | 12,44 | 12,22 | 12,33 | 0,74% | 87.971,00 |
| 24.09.2026 | 12,40 | 12,42 | 12,16 | 12,24 | -2,08% | 74.584,00 |
| 23.09.2026 | 12,78 | 12,78 | 12,30 | 12,50 | -1,34% | 136.081,00 |
| 22.09.2026 | 12,17 | 12,73 | 12,17 | 12,67 | 5,23% | 335.805,00 |
| 21.09.2026 | 11,84 | 12,09 | 11,81 | 12,04 | 3,97% | 251.954,00 |
| 18.09.2026 | 11,35 | 11,90 | 11,32 | 11,58 | 2,39% | 623.060,00 |
| 17.09.2026 | 11,00 | 11,34 | 11,00 | 11,31 | 1,98% | 104.354,00 |
| 16.09.2026 | 11,30 | 11,30 | 11,00 | 11,09 | -0,81% | 109.800,00 |
| 15.09.2026 | 11,22 | 11,27 | 11,07 | 11,18 | -0,36% | 120.916,00 |
| 14.09.2026 | 11,21 | 11,22 | 10,98 | 11,22 | -1,32% | 210.371,00 |
| 11.09.2026 | 11,45 | 11,45 | 11,27 | 11,37 | -0,26% | 83.638,00 |
| 10.09.2026 | 11,79 | 11,86 | 11,28 | 11,40 | -3,63% | 157.967,00 |
| 09.09.2026 | 12,00 | 12,05 | 11,73 | 11,83 | -1,99% | 139.164,00 |
| 08.09.2026 | 11,90 | 12,07 | 11,84 | 12,07 | 1,26% | 320.964,00 |
| 07.09.2026 | 11,72 | 12,00 | 11,69 | 11,92 | 3,03% | 177.061,00 |
| 04.09.2026 | 11,31 | 11,63 | 11,30 | 11,57 | 2,30% | 156.951,00 |
| 03.09.2026 | 11,09 | 11,33 | 11,07 | 11,31 | 1,89% | 123.322,00 |
| 02.09.2026 | 11,07 | 11,29 | 11,03 | 11,10 | -0,72% | 266.661,00 |
| 01.09.2026 | 11,44 | 11,51 | 11,10 | 11,18 | -2,44% | 384.713,00 |
| 31.08.2026 | 11,65 | 11,72 | 11,46 | 11,46 | -2,05% | 242.315,00 |
| 28.08.2026 | 11,77 | 11,90 | 11,69 | 11,70 | -0,59% | 166.218,00 |
| 27.08.2026 | 11,94 | 12,06 | 11,75 | 11,77 | -1,51% | 152.635,00 |
| 26.08.2026 | 12,16 | 12,27 | 11,95 | 11,95 | -0,83% | 154.073,00 |
| 25.08.2026 | 11,90 | 12,20 | 11,90 | 12,05 | 2,03% | 278.100,00 |
| 24.08.2026 | 12,55 | 12,58 | 11,72 | 11,81 | -6,12% | 651.663,00 |
| 21.08.2026 | 12,42 | 12,80 | 12,13 | 12,58 | -3,68% | 681.001,00 |
| 20.08.2026 | 12,69 | 13,16 | 12,34 | 13,06 | 3,40% | 602.332,00 |
| 19.08.2026 | 13,06 | 13,29 | 12,52 | 12,63 | -7,40% | 1.123.223,00 |
| 18.08.2026 | 14,12 | 14,17 | 13,56 | 13,64 | -4,28% | 481.869,00 |
| 17.08.2026 | 13,50 | 14,46 | 13,36 | 14,25 | 6,66% | 648.282,00 |
| 14.08.2026 | 12,91 | 13,47 | 12,86 | 13,36 | 4,38% | 354.089,00 |
| 13.08.2026 | 12,83 | 12,91 | 12,59 | 12,80 | 1,27% | 228.140,00 |
| 12.08.2026 | 12,62 | 12,88 | 12,62 | 12,64 | 0,56% | 144.794,00 |
| 11.08.2026 | 12,50 | 12,91 | 12,50 | 12,57 | -0,63% | 119.795,00 |
| 10.08.2026 | 12,74 | 12,80 | 12,55 | 12,65 | -0,08% | 122.459,00 |
| 07.08.2026 | 12,73 | 12,98 | 12,66 | 12,66 | -1,02% | 103.495,00 |
| 06.08.2026 | 12,64 | 12,95 | 12,61 | 12,79 | 0,87% | 108.086,00 |
| 05.08.2026 | 12,90 | 12,90 | 12,50 | 12,68 | -0,63% | 121.949,00 |
| 04.08.2026 | 12,75 | 12,86 | 12,65 | 12,76 | 1,11% | 90.795,00 |
| 03.08.2026 | 12,57 | 12,69 | 12,22 | 12,62 | 1,94% | 182.189,00 |
| 31.07.2026 | 12,57 | 12,86 | 12,37 | 12,38 | -1,75% | 149.719,00 |
| 30.07.2026 | 12,41 | 12,75 | 12,29 | 12,60 | 2,36% | 134.329,00 |
| 29.07.2026 | 12,36 | 12,67 | 12,25 | 12,31 | -1,68% | 127.217,00 |
| 28.07.2026 | 12,65 | 12,65 | 12,31 | 12,52 | -1,03% | 259.287,00 |
| 27.07.2026 | 13,12 | 13,21 | 12,61 | 12,65 | -1,94% | 101.366,00 |
| 24.07.2026 | 13,10 | 13,23 | 12,86 | 12,90 | -1,90% | 115.584,00 |
| 23.07.2026 | 13,42 | 13,55 | 13,15 | 13,15 | -2,95% | 91.596,00 |
| 22.07.2026 | 13,58 | 13,68 | 13,40 | 13,55 | -1,38% | 86.996,00 |
| 21.07.2026 | 13,30 | 13,74 | 13,30 | 13,74 | 2,46% | 122.993,00 |
| 20.07.2026 | 13,15 | 13,69 | 13,12 | 13,41 | 1,13% | 147.135,00 |
| 17.07.2026 | 13,30 | 13,35 | 13,06 | 13,26 | -1,63% | 205.606,00 |
| 16.07.2026 | 14,03 | 14,03 | 13,33 | 13,48 | -1,39% | 145.086,00 |
| 15.07.2026 | 13,80 | 13,86 | 13,53 | 13,67 | -0,73% | 88.312,00 |
| 14.07.2026 | 13,50 | 13,92 | 13,21 | 13,77 | 2,00% | 249.612,00 |
| 13.07.2026 | 13,18 | 13,55 | 13,15 | 13,50 | 1,35% | 154.390,00 |
| 10.07.2026 | 13,42 | 13,42 | 13,32 | 13,32 | -3,83% | 1.000,00 |
| 09.07.2026 | 13,65 | 13,85 | 13,65 | 13,85 | -4,15% | 2.408,00 |
| 08.07.2026 | 13,40 | 14,45 | 13,38 | 14,45 | 4,26% | 1.180,00 |
| 07.07.2026 | 14,36 | 14,36 | 13,86 | 13,86 | -4,68% | 388,00 |
| 06.07.2026 | 14,50 | 14,54 | 14,26 | 14,54 | -0,89% | 634,00 |
| 03.07.2026 | 14,65 | 14,78 | 14,41 | 14,67 | 0,27% | 196.193,00 |
| 02.07.2026 | 15,18 | 15,22 | 14,63 | 14,63 | -4,75% | 276.759,00 |
| 01.07.2026 | 15,75 | 15,75 | 15,10 | 15,36 | -2,29% | 253.578,00 |
| 30.06.2026 | 15,02 | 15,95 | 15,02 | 15,72 | 6,65% | 417.636,00 |
| 29.06.2026 | 14,70 | 14,90 | 14,15 | 14,74 | -2,45% | 517.697,00 |
| 26.06.2026 | 15,50 | 15,53 | 14,85 | 15,11 | -3,14% | 168.582,00 |
| 25.06.2026 | 16,00 | 16,25 | 15,37 | 15,60 | -1,70% | 180.455,00 |
| 24.06.2026 | 16,12 | 16,21 | 15,46 | 15,87 | -1,86% | 239.587,00 |
| 23.06.2026 | 16,30 | 16,30 | 15,75 | 16,17 | -2,30% | 190.565,00 |
| 22.06.2026 | 16,02 | 16,58 | 15,97 | 16,55 | 4,48% | 255.205,00 |
| 19.06.2026 | 15,75 | 15,93 | 15,50 | 15,84 | 0,13% | 176.482,00 |
| 18.06.2026 | 16,09 | 16,20 | 15,54 | 15,82 | -1,68% | 166.200,00 |
| 17.06.2026 | 15,34 | 16,11 | 15,30 | 16,09 | 4,89% | 204.560,00 |
| 16.06.2026 | 15,10 | 15,68 | 15,05 | 15,34 | 2,27% | 281.145,00 |
| 15.06.2026 | 14,96 | 15,19 | 14,75 | 15,00 | 2,67% | 247.294,00 |
| 12.06.2026 | 14,89 | 14,89 | 14,11 | 14,61 | 1,25% | 339.762,00 |
| 11.06.2026 | 14,49 | 14,81 | 14,21 | 14,43 | -0,41% | 303.640,00 |
| 10.06.2026 | 15,23 | 15,23 | 14,49 | 14,49 | -4,92% | 286.923,00 |
| 09.06.2026 | 15,80 | 15,82 | 15,10 | 15,24 | -3,12% | 216.586,00 |
| 08.06.2026 | 15,47 | 16,09 | 15,21 | 15,73 | 0,45% | 238.992,00 |
| 05.06.2026 | 15,99 | 15,99 | 15,65 | 15,66 | -1,82% | 191.006,00 |
| 04.06.2026 | 16,26 | 16,26 | 15,72 | 15,95 | -2,09% | 249.129,00 |
| 03.06.2026 | 16,44 | 16,51 | 16,26 | 16,29 | -1,15% | 144.579,00 |
| 02.06.2026 | 16,55 | 16,70 | 16,25 | 16,48 | 1,29% | 243.483,00 |
| 01.06.2026 | 17,16 | 17,30 | 16,01 | 16,27 | -2,63% | 429.516,00 |
| 29.05.2026 | 17,12 | 17,26 | 16,28 | 16,71 | -1,07% | 351.311,00 |
| 28.05.2026 | 17,35 | 17,75 | 16,72 | 16,89 | -4,41% | 490.044,00 |
| 27.05.2026 | 19,25 | 19,53 | 17,33 | 17,67 | -10,17% | 853.732,00 |
| 26.05.2026 | 19,00 | 19,90 | 18,61 | 19,67 | 3,85% | 745.355,00 |
| 25.05.2026 | 17,50 | 18,94 | 17,17 | 18,94 | 7,01% | 626.802,00 |
| 22.05.2026 | 16,06 | 18,02 | 16,06 | 17,70 | 10,97% | 1.363.096,00 |
| 21.05.2026 | 13,94 | 15,98 | 13,94 | 15,95 | 25,00% | 1.987.699,00 |
| 20.05.2026 | 12,95 | 12,99 | 12,54 | 12,76 | -1,01% | 193.073,00 |
| 19.05.2026 | 13,44 | 13,44 | 12,81 | 12,89 | -3,66% | 269.617,00 |
| 18.05.2026 | 13,54 | 13,84 | 13,31 | 13,38 | -1,62% | 302.207,00 |
| 15.05.2026 | 13,73 | 13,85 | 13,40 | 13,60 | -1,81% | 613.121,00 |
| 14.05.2026 | 13,47 | 13,87 | 12,65 | 13,85 | 3,13% | 715.079,00 |
| 13.05.2026 | 12,73 | 15,40 | 12,60 | 13,43 | 11,18% | 1.756.700,00 |