9,965€
-1,14%
Echtzeit-Aktienkurs ALFEN N.V. EO -,10
Bid:
Ask:
Aktienkurse zur ALFEN N.V. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,04 | 10,22 | 9,97 | 10,00 | -0,79% | 123.382,00 |
| 11.11.2026 | 10,24 | 10,24 | 10,02 | 10,08 | -0,10% | 96.808,00 |
| 10.11.2026 | 10,51 | 10,52 | 10,06 | 10,09 | -2,13% | 156.291,00 |
| 09.11.2026 | 10,22 | 10,41 | 10,16 | 10,31 | 0,88% | 111.594,00 |
| 06.11.2026 | 9,95 | 10,45 | 9,92 | 10,22 | 1,29% | 166.119,00 |
| 05.11.2026 | 10,57 | 10,58 | 9,93 | 10,09 | -4,36% | 286.304,00 |
| 04.11.2026 | 10,22 | 11,14 | 10,22 | 10,55 | 1,25% | 441.849,00 |
| 03.11.2026 | 10,22 | 10,58 | 10,14 | 10,42 | 0,48% | 143.238,00 |
| 02.11.2026 | 10,20 | 10,49 | 10,16 | 10,37 | 1,27% | 124.675,00 |
| 30.10.2026 | 10,25 | 10,30 | 10,14 | 10,24 | -1,35% | 145.868,00 |
| 29.10.2026 | 10,25 | 10,51 | 10,21 | 10,38 | 1,27% | 106.596,00 |
| 28.10.2026 | 10,31 | 10,56 | 10,16 | 10,25 | 0,89% | 161.397,00 |
| 27.10.2026 | 9,95 | 10,31 | 9,91 | 10,16 | 2,11% | 195.049,00 |
| 26.10.2026 | 10,15 | 10,16 | 9,95 | 9,95 | -0,60% | 115.293,00 |
| 23.10.2026 | 10,09 | 10,23 | 9,96 | 10,01 | -0,40% | 138.480,00 |
| 22.10.2026 | 10,20 | 10,36 | 10,05 | 10,05 | -3,09% | 169.333,00 |
| 21.10.2026 | 10,24 | 10,53 | 10,18 | 10,37 | 1,27% | 106.493,00 |
| 20.10.2026 | 10,15 | 10,31 | 10,05 | 10,24 | 0,00% | 166.852,00 |
| 19.10.2026 | 10,51 | 10,59 | 10,15 | 10,24 | -3,58% | 271.186,00 |
| 16.10.2026 | 10,54 | 10,65 | 10,44 | 10,62 | 1,63% | 127.290,00 |
| 15.10.2026 | 10,60 | 10,60 | 10,22 | 10,45 | -2,43% | 309.561,00 |
| 14.10.2026 | 11,08 | 11,08 | 10,71 | 10,71 | -2,64% | 143.719,00 |
| 13.10.2026 | 10,95 | 11,14 | 10,92 | 11,00 | -0,72% | 111.890,00 |
| 12.10.2026 | 11,25 | 11,27 | 10,94 | 11,08 | -1,86% | 254.317,00 |
| 09.10.2026 | 11,40 | 11,43 | 11,19 | 11,29 | 0,09% | 119.338,00 |
| 08.10.2026 | 11,31 | 11,33 | 11,20 | 11,28 | -1,91% | 107.574,00 |
| 07.10.2026 | 11,61 | 11,71 | 11,45 | 11,50 | -2,46% | 117.013,00 |
| 06.10.2026 | 11,85 | 11,95 | 11,74 | 11,79 | -0,42% | 68.773,00 |
| 05.10.2026 | 11,90 | 12,05 | 11,84 | 11,84 | -0,75% | 77.318,00 |
| 02.10.2026 | 12,20 | 12,38 | 11,93 | 11,93 | -1,73% | 133.820,00 |
| 01.10.2026 | 12,14 | 12,41 | 12,07 | 12,14 | -0,90% | 147.955,00 |
| 30.09.2026 | 12,64 | 12,64 | 12,25 | 12,25 | -1,05% | 122.491,00 |
| 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 | 4,37% | 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 |