16,425€
-2,75%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,12 | 17,27 | 16,83 | 16,87 | -0,12% | - |
| 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 |
| 12.05.2026 | 12,44 | 12,58 | 11,90 | 12,08 | -2,19% | 272.606,00 |
| 11.05.2026 | 12,40 | 12,71 | 12,06 | 12,35 | -0,08% | 268.247,00 |
| 08.05.2026 | 12,34 | 12,58 | 12,23 | 12,36 | -0,56% | 190.373,00 |
| 07.05.2026 | 12,49 | 12,78 | 12,33 | 12,43 | 0,40% | 184.591,00 |
| 06.05.2026 | 12,59 | 12,88 | 12,25 | 12,38 | -0,48% | 296.794,00 |
| 05.05.2026 | 12,22 | 12,49 | 12,09 | 12,44 | 1,80% | 212.760,00 |
| 04.05.2026 | 11,99 | 12,69 | 11,99 | 12,22 | 2,78% | 546.681,00 |
| 30.04.2026 | 11,37 | 12,05 | 11,37 | 11,89 | 4,02% | 276.862,00 |
| 29.04.2026 | 11,19 | 11,44 | 11,18 | 11,43 | 1,96% | 124.492,00 |
| 28.04.2026 | 11,50 | 11,62 | 11,14 | 11,21 | -2,61% | 202.684,00 |
| 27.04.2026 | 12,03 | 12,24 | 11,51 | 11,51 | -5,03% | 234.475,00 |
| 24.04.2026 | 11,62 | 12,24 | 11,51 | 12,12 | 3,50% | 335.252,00 |
| 23.04.2026 | 11,90 | 12,10 | 11,60 | 11,71 | -1,84% | 460.470,00 |
| 22.04.2026 | 11,30 | 12,32 | 11,30 | 11,93 | 6,33% | 738.539,00 |
| 21.04.2026 | 10,98 | 11,40 | 10,86 | 11,22 | 3,89% | 491.455,00 |
| 20.04.2026 | 10,40 | 11,08 | 10,28 | 10,80 | 2,37% | 418.997,00 |
| 17.04.2026 | 10,23 | 10,68 | 10,21 | 10,55 | 3,33% | 333.761,00 |
| 16.04.2026 | 9,90 | 10,44 | 9,90 | 10,21 | 3,34% | 438.828,00 |
| 15.04.2026 | 9,76 | 9,88 | 9,70 | 9,88 | 2,17% | 203.867,00 |
| 14.04.2026 | 9,49 | 9,80 | 9,49 | 9,67 | 2,65% | 130.277,00 |
| 13.04.2026 | 9,54 | 9,55 | 9,27 | 9,42 | -1,87% | 130.140,00 |
| 10.04.2026 | 9,69 | 9,74 | 9,55 | 9,60 | -0,31% | 138.002,00 |
| 09.04.2026 | 9,64 | 9,68 | 9,55 | 9,63 | -0,21% | 136.116,00 |
| 08.04.2026 | 9,59 | 9,69 | 9,43 | 9,65 | 4,66% | 271.954,00 |
| 07.04.2026 | 9,37 | 9,58 | 9,15 | 9,22 | -1,68% | 151.791,00 |
| 02.04.2026 | 9,25 | 9,45 | 9,20 | 9,38 | -0,66% | 148.493,00 |
| 01.04.2026 | 9,38 | 9,44 | 9,26 | 9,44 | 3,51% | 152.824,00 |
| 31.03.2026 | 8,93 | 9,14 | 8,85 | 9,12 | 2,52% | 170.158,00 |
| 30.03.2026 | 8,79 | 8,93 | 8,66 | 8,90 | 0,68% | 154.037,00 |
| 27.03.2026 | 8,99 | 9,02 | 8,75 | 8,84 | -2,11% | 153.578,00 |
| 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 |