39,375€
1,27%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 38,79 | 40,24 | 38,62 | 39,43 | 1,41% | 1.851,00 |
| 02.05.2024 | 40,20 | 40,99 | 38,14 | 38,88 | -3,48% | 2.556,00 |
| 30.04.2024 | 41,07 | 42,40 | 40,18 | 40,28 | -1,42% | 4.165,00 |
| 29.04.2024 | 36,02 | 41,20 | 36,00 | 40,86 | 13,72% | 8.560,00 |
| 26.04.2024 | 34,20 | 36,16 | 34,20 | 35,93 | 5,68% | 2.086,00 |
| 25.04.2024 | 35,08 | 35,22 | 33,07 | 34,00 | -3,52% | 3.673,00 |
| 24.04.2024 | 35,84 | 35,87 | 35,03 | 35,24 | -1,45% | 1.115,00 |
| 23.04.2024 | 36,00 | 36,09 | 35,09 | 35,76 | -0,36% | 2.563,00 |
| 22.04.2024 | 36,24 | 36,46 | 35,43 | 35,89 | -0,03% | 2.526,00 |
| 19.04.2024 | 35,63 | 36,40 | 34,79 | 35,90 | -0,88% | 5.117,00 |
| 18.04.2024 | 35,79 | 37,20 | 35,22 | 36,22 | 1,20% | 5.006,00 |
| 17.04.2024 | 37,90 | 37,91 | 35,22 | 35,79 | -6,68% | 12.241,00 |
| 16.04.2024 | 38,01 | 38,57 | 37,37 | 38,35 | 0,21% | 2.475,00 |
| 15.04.2024 | 43,12 | 43,12 | 37,55 | 38,27 | -10,44% | 20.357,00 |
| 12.04.2024 | 44,35 | 44,35 | 42,73 | 42,73 | -3,54% | 1.158,00 |
| 11.04.2024 | 44,01 | 44,67 | 43,68 | 44,30 | 0,61% | 1.034,00 |
| 10.04.2024 | 43,93 | 45,41 | 43,56 | 44,03 | 0,39% | 3.013,00 |
| 09.04.2024 | 46,82 | 46,82 | 43,72 | 43,86 | -6,96% | 6.430,00 |
| 08.04.2024 | 46,13 | 47,26 | 45,91 | 47,14 | 2,12% | 1.691,00 |
| 05.04.2024 | 44,72 | 46,16 | 44,35 | 46,16 | 2,67% | 895,00 |
| 04.04.2024 | 45,74 | 45,74 | 44,53 | 44,96 | -1,43% | 2.634,00 |
| 03.04.2024 | 45,01 | 45,78 | 43,28 | 45,61 | 1,94% | 6.169,00 |
| 02.04.2024 | 49,71 | 49,72 | 44,26 | 44,74 | -10,34% | 6.318,00 |
| 28.03.2024 | 49,61 | 50,06 | 49,10 | 49,90 | 0,00% | 1.495,00 |
| 27.03.2024 | 49,89 | 49,90 | 49,30 | 49,90 | 0,44% | 577,00 |
| 26.03.2024 | 48,95 | 49,92 | 48,68 | 49,68 | 2,05% | 976,00 |
| 25.03.2024 | 48,92 | 49,45 | 48,25 | 48,68 | -0,10% | 894,00 |
| 22.03.2024 | 49,70 | 50,50 | 48,69 | 48,73 | -1,87% | 1.995,00 |
| 21.03.2024 | 49,84 | 50,14 | 49,40 | 49,66 | 0,22% | 1.175,00 |
| 20.03.2024 | 49,01 | 50,36 | 48,50 | 49,55 | 3,40% | 3.994,00 |
| 19.03.2024 | 46,58 | 47,92 | 45,97 | 47,92 | 3,16% | 991,00 |
| 18.03.2024 | 46,32 | 47,30 | 46,31 | 46,45 | 0,32% | 1.906,00 |
| 15.03.2024 | 46,34 | 47,00 | 46,29 | 46,30 | -0,39% | 1.699,00 |
| 14.03.2024 | 46,97 | 47,60 | 46,48 | 46,48 | -1,00% | 2.237,00 |
| 13.03.2024 | 46,12 | 48,09 | 46,12 | 46,95 | 1,71% | 2.810,00 |
| 12.03.2024 | 47,54 | 47,54 | 45,81 | 46,16 | -2,16% | 2.640,00 |
| 11.03.2024 | 48,76 | 48,76 | 47,16 | 47,18 | -3,30% | 2.057,00 |
| 08.03.2024 | 48,63 | 49,80 | 48,30 | 48,79 | 0,12% | 2.532,00 |
| 07.03.2024 | 47,25 | 49,00 | 47,25 | 48,73 | 2,16% | 1.966,00 |
| 06.03.2024 | 46,46 | 47,86 | 46,46 | 47,70 | 3,67% | 1.626,00 |
| 05.03.2024 | 47,35 | 47,56 | 45,80 | 46,01 | -3,38% | 5.047,00 |
| 04.03.2024 | 48,69 | 48,86 | 47,20 | 47,62 | -2,72% | 6.000,00 |
| 01.03.2024 | 50,32 | 50,44 | 48,37 | 48,95 | -2,33% | 4.776,00 |
| 29.02.2024 | 48,78 | 50,44 | 48,10 | 50,12 | 2,77% | 6.107,00 |
| 28.02.2024 | 50,48 | 50,54 | 48,67 | 48,77 | -3,50% | 5.267,00 |
| 27.02.2024 | 50,52 | 51,70 | 50,30 | 50,54 | -0,59% | 4.061,00 |
| 26.02.2024 | 51,68 | 52,26 | 50,34 | 50,84 | -2,79% | 5.030,00 |
| 23.02.2024 | 56,14 | 56,34 | 51,64 | 52,30 | -7,43% | 8.855,00 |
| 22.02.2024 | 56,04 | 56,50 | 55,50 | 56,50 | 0,93% | 1.692,00 |
| 21.02.2024 | 54,50 | 55,98 | 54,00 | 55,98 | 2,53% | 2.843,00 |
| 20.02.2024 | 54,50 | 55,24 | 53,80 | 54,60 | -0,15% | 3.584,00 |
| 19.02.2024 | 56,02 | 57,30 | 54,38 | 54,68 | -3,97% | 9.346,00 |
| 16.02.2024 | 61,10 | 61,10 | 56,90 | 56,94 | -8,63% | 11.008,00 |
| 15.02.2024 | 62,48 | 64,74 | 60,36 | 62,32 | -0,70% | 5.572,00 |
| 14.02.2024 | 57,50 | 65,06 | 53,76 | 62,76 | 11,87% | 18.468,00 |
| 13.02.2024 | 56,72 | 59,60 | 55,46 | 56,10 | -1,44% | 7.049,00 |
| 12.02.2024 | 53,64 | 57,78 | 53,64 | 56,92 | 6,04% | 9.554,00 |
| 09.02.2024 | 52,86 | 54,24 | 52,64 | 53,68 | 2,29% | 3.006,00 |
| 08.02.2024 | 50,88 | 52,74 | 50,36 | 52,48 | 3,59% | 3.935,00 |
| 07.02.2024 | 50,00 | 50,68 | 49,26 | 50,66 | 0,72% | 5.420,00 |
| 06.02.2024 | 51,96 | 52,26 | 50,18 | 50,30 | -3,45% | 5.703,00 |
| 05.02.2024 | 54,12 | 54,12 | 51,82 | 52,10 | -3,91% | 4.016,00 |
| 02.02.2024 | 55,36 | 56,14 | 54,10 | 54,22 | -1,31% | 1.552,00 |
| 01.02.2024 | 55,88 | 56,00 | 54,52 | 54,94 | -1,65% | 2.424,00 |
| 31.01.2024 | 55,78 | 56,42 | 55,50 | 55,86 | -0,04% | 1.636,00 |
| 30.01.2024 | 54,46 | 57,10 | 54,46 | 55,88 | 2,34% | 5.966,00 |
| 29.01.2024 | 53,80 | 54,60 | 52,36 | 54,60 | 2,40% | 6.396,00 |
| 26.01.2024 | 54,16 | 54,16 | 52,20 | 53,32 | -1,62% | 2.310,00 |
| 25.01.2024 | 55,12 | 55,20 | 54,00 | 54,20 | -1,49% | 2.644,00 |
| 24.01.2024 | 55,96 | 56,68 | 54,78 | 55,02 | -1,04% | 5.834,00 |
| 23.01.2024 | 55,02 | 56,40 | 54,56 | 55,60 | 1,09% | 2.973,00 |
| 22.01.2024 | 51,80 | 55,56 | 51,80 | 55,00 | 7,00% | 8.271,00 |
| 19.01.2024 | 53,18 | 53,18 | 50,16 | 51,40 | -2,84% | 8.339,00 |
| 18.01.2024 | 54,88 | 54,88 | 51,80 | 52,90 | -2,79% | 7.746,00 |
| 17.01.2024 | 54,66 | 54,90 | 53,40 | 54,42 | -1,05% | 3.064,00 |
| 16.01.2024 | 55,90 | 56,62 | 54,90 | 55,00 | -2,93% | 1.955,00 |
| 15.01.2024 | 56,60 | 57,28 | 55,80 | 56,66 | 0,25% | 2.042,00 |
| 12.01.2024 | 59,50 | 59,50 | 56,18 | 56,52 | -3,42% | 1.467,00 |
| 11.01.2024 | 55,90 | 61,36 | 57,62 | 58,52 | -0,51% | 10.217,00 |
| 10.01.2024 | 55,90 | 59,02 | 55,84 | 58,82 | 4,92% | 5.426,00 |
| 09.01.2024 | 54,22 | 56,12 | 54,02 | 56,06 | 3,24% | 5.636,00 |
| 08.01.2024 | 52,44 | 54,30 | 52,00 | 54,30 | 3,43% | 3.059,00 |
| 05.01.2024 | 50,88 | 52,82 | 50,70 | 52,50 | 2,06% | 4.125,00 |
| 04.01.2024 | 54,20 | 54,20 | 50,78 | 51,44 | -3,78% | 7.900,00 |
| 03.01.2024 | 57,52 | 57,52 | 52,98 | 53,46 | -6,96% | 9.389,00 |
| 02.01.2024 | 60,38 | 61,06 | 56,84 | 57,46 | -5,24% | 7.254,00 |
| 29.12.2023 | 60,12 | 60,64 | 59,16 | 60,64 | 0,56% | 9.722,00 |
| 28.12.2023 | 59,54 | 60,80 | 58,68 | 60,30 | 1,07% | 15.720,00 |
| 27.12.2023 | 56,58 | 59,98 | 56,26 | 59,66 | 5,48% | 5.556,00 |
| 22.12.2023 | 56,02 | 56,80 | 55,26 | 56,56 | 1,54% | 3.660,00 |
| 21.12.2023 | 55,00 | 56,22 | 54,50 | 55,70 | 3,92% | 8.525,00 |
| 20.12.2023 | 53,70 | 55,42 | 52,74 | 53,60 | 0,98% | 2.304,00 |
| 19.12.2023 | 54,70 | 55,56 | 52,74 | 53,08 | -4,08% | 7.553,00 |
| 18.12.2023 | 55,88 | 56,50 | 54,44 | 55,34 | -0,79% | 15.647,00 |
| 15.12.2023 | 55,94 | 57,00 | 55,22 | 55,78 | 0,54% | 2.584,00 |
| 14.12.2023 | 51,88 | 55,94 | 51,88 | 55,48 | 7,19% | 7.530,00 |
| 13.12.2023 | 48,96 | 52,68 | 48,95 | 51,76 | 5,37% | 4.966,00 |
| 12.12.2023 | 48,93 | 49,71 | 48,51 | 49,12 | 0,51% | 6.585,00 |
| 11.12.2023 | 47,57 | 48,89 | 47,56 | 48,87 | 2,11% | 4.352,00 |
| 08.12.2023 | 46,74 | 48,14 | 46,74 | 47,86 | 2,88% | 4.684,00 |