35,635€
-17,09%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 42,98 | 42,98 | 33,71 | 35,64 | -17,09% | 724,00 |
| 20.05.2024 | 41,04 | 44,03 | 40,95 | 42,98 | 4,74% | - |
| 17.05.2024 | 41,32 | 41,60 | 40,56 | 41,04 | -0,56% | 172,00 |
| 16.05.2024 | 41,84 | 42,64 | 41,02 | 41,27 | -1,36% | - |
| 15.05.2024 | 42,85 | 43,50 | 41,23 | 41,84 | -2,36% | 130,00 |
| 14.05.2024 | 40,57 | 42,85 | 40,56 | 42,85 | 5,62% | 107,00 |
| 13.05.2024 | 39,32 | 40,84 | 39,32 | 40,57 | 3,30% | - |
| 10.05.2024 | 40,36 | 40,60 | 39,27 | 39,27 | -2,82% | 330,00 |
| 09.05.2024 | 40,22 | 40,59 | 39,87 | 40,41 | 0,48% | - |
| 08.05.2024 | 40,12 | 40,38 | 39,34 | 40,22 | 0,11% | 75,00 |
| 07.05.2024 | 39,77 | 40,68 | 39,54 | 40,17 | 1,02% | 130,00 |
| 06.05.2024 | 39,36 | 40,13 | 39,08 | 39,77 | 1,03% | - |
| 03.05.2024 | 38,67 | 40,47 | 38,32 | 39,36 | 1,55% | 50,00 |
| 02.05.2024 | 40,32 | 41,15 | 38,13 | 38,76 | -3,87% | 140,00 |
| 30.04.2024 | 40,99 | 42,26 | 40,13 | 40,32 | -1,63% | 330,00 |
| 29.04.2024 | 35,77 | 41,20 | 35,77 | 40,99 | 14,61% | 607,00 |
| 26.04.2024 | 33,98 | 36,33 | 33,98 | 35,77 | 4,36% | 30,00 |
| 25.04.2024 | 35,30 | 35,43 | 33,01 | 34,27 | -2,45% | 130,00 |
| 24.04.2024 | 35,69 | 35,99 | 35,09 | 35,13 | -1,68% | - |
| 23.04.2024 | 35,90 | 36,02 | 35,06 | 35,73 | -0,46% | - |
| 22.04.2024 | 36,14 | 36,38 | 35,35 | 35,90 | -0,19% | 60,00 |
| 19.04.2024 | 36,07 | 36,42 | 34,54 | 35,97 | -0,29% | 150,00 |
| 18.04.2024 | 35,71 | 37,28 | 35,17 | 36,07 | 1,02% | - |
| 17.04.2024 | 38,28 | 38,32 | 35,23 | 35,71 | -6,71% | 767,00 |
| 16.04.2024 | 38,13 | 38,61 | 37,34 | 38,28 | 0,49% | 76,00 |
| 15.04.2024 | 43,05 | 43,34 | 37,58 | 38,09 | -11,44% | 557,00 |
| 12.04.2024 | 44,12 | 44,38 | 42,93 | 43,01 | -2,52% | 125,00 |
| 11.04.2024 | 44,00 | 44,77 | 43,57 | 44,12 | 0,35% | - |
| 10.04.2024 | 44,00 | 45,53 | 43,59 | 43,97 | 0,08% | 78,00 |
| 09.04.2024 | 46,97 | 46,97 | 43,66 | 43,93 | -6,46% | 30,00 |
| 08.04.2024 | 45,98 | 47,29 | 45,98 | 46,97 | 2,03% | 50,00 |
| 05.04.2024 | 45,02 | 46,10 | 44,11 | 46,03 | 2,25% | 100,00 |
| 04.04.2024 | 45,80 | 45,80 | 44,47 | 45,02 | -1,55% | 80,00 |
| 03.04.2024 | 44,63 | 45,84 | 43,22 | 45,73 | 2,45% | 388,00 |
| 02.04.2024 | 49,86 | 49,93 | 44,36 | 44,63 | -10,49% | 318,00 |
| 28.03.2024 | 49,68 | 50,30 | 48,89 | 49,86 | 0,36% | 7,00 |
| 27.03.2024 | 49,76 | 49,84 | 48,90 | 49,68 | -0,15% | 50,00 |
| 26.03.2024 | 48,88 | 49,82 | 48,56 | 49,76 | 1,72% | - |
| 25.03.2024 | 48,70 | 49,48 | 48,15 | 48,92 | 0,32% | 23,00 |
| 22.03.2024 | 49,76 | 50,72 | 48,72 | 48,76 | -2,00% | 20,00 |
| 21.03.2024 | 49,28 | 50,23 | 48,95 | 49,76 | 0,97% | 20,00 |
| 20.03.2024 | 47,71 | 50,52 | 47,67 | 49,28 | 3,29% | 430,00 |
| 19.03.2024 | 46,54 | 48,07 | 45,93 | 47,71 | 2,51% | - |
| 18.03.2024 | 46,43 | 47,51 | 46,32 | 46,54 | 0,32% | 47,00 |
| 15.03.2024 | 46,62 | 47,52 | 46,29 | 46,39 | -0,49% | 76,00 |
| 14.03.2024 | 46,92 | 47,73 | 46,50 | 46,62 | -0,65% | 22,00 |
| 13.03.2024 | 46,22 | 48,20 | 46,17 | 46,92 | 1,51% | 205,00 |
| 12.03.2024 | 47,36 | 48,23 | 45,89 | 46,22 | -2,40% | 2,00 |
| 11.03.2024 | 48,94 | 49,19 | 47,13 | 47,36 | -3,23% | 10,00 |
| 08.03.2024 | 48,67 | 49,96 | 48,07 | 48,94 | 0,67% | - |
| 07.03.2024 | 47,73 | 49,17 | 47,12 | 48,61 | 1,74% | 48,00 |
| 06.03.2024 | 46,25 | 48,18 | 46,25 | 47,78 | 3,19% | - |
| 05.03.2024 | 47,30 | 47,83 | 46,09 | 46,31 | -2,33% | 212,00 |
| 04.03.2024 | 48,72 | 48,88 | 47,11 | 47,41 | -2,57% | 178,00 |
| 01.03.2024 | 50,05 | 50,37 | 48,31 | 48,66 | -2,54% | 195,00 |
| 29.02.2024 | 48,88 | 50,53 | 48,04 | 49,93 | 2,27% | 7,00 |
| 28.02.2024 | 50,46 | 50,75 | 48,59 | 48,82 | -3,37% | 117,00 |
| 27.02.2024 | 50,64 | 51,80 | 50,21 | 50,52 | -0,24% | 108,00 |
| 26.02.2024 | 51,99 | 52,41 | 50,19 | 50,64 | -2,48% | 234,00 |
| 23.02.2024 | 56,12 | 56,32 | 51,48 | 51,93 | -7,47% | 388,00 |
| 22.02.2024 | 55,84 | 56,45 | 55,30 | 56,12 | 0,74% | 405,00 |
| 21.02.2024 | 54,30 | 55,78 | 53,83 | 55,71 | 2,67% | 50,00 |
| 20.02.2024 | 54,57 | 55,28 | 53,72 | 54,26 | -0,57% | 50,00 |
| 19.02.2024 | 56,96 | 57,33 | 54,32 | 54,57 | -4,23% | 90,00 |
| 16.02.2024 | 61,84 | 61,90 | 56,81 | 56,98 | -7,95% | 321,00 |
| 15.02.2024 | 62,66 | 64,78 | 60,17 | 61,90 | -1,29% | 171,00 |
| 14.02.2024 | 56,20 | 65,30 | 53,86 | 62,71 | 11,58% | 1.315,00 |
| 13.02.2024 | 56,63 | 59,80 | 55,98 | 56,20 | -0,76% | 110,00 |
| 12.02.2024 | 53,60 | 57,86 | 53,58 | 56,63 | 5,61% | 379,00 |
| 09.02.2024 | 52,25 | 54,26 | 52,25 | 53,62 | 2,54% | 15,00 |
| 08.02.2024 | 50,39 | 52,84 | 50,34 | 52,29 | 3,73% | 50,00 |
| 07.02.2024 | 50,36 | 51,11 | 49,14 | 50,41 | 0,06% | 321,00 |
| 06.02.2024 | 52,10 | 52,40 | 50,11 | 50,38 | -3,23% | 107,00 |
| 05.02.2024 | 54,05 | 54,41 | 51,87 | 52,06 | -3,63% | 40,00 |
| 02.02.2024 | 55,07 | 56,59 | 54,02 | 54,02 | -2,37% | 5,00 |
| 01.02.2024 | 55,92 | 56,34 | 54,25 | 55,33 | -1,06% | - |
| 31.01.2024 | 55,60 | 56,75 | 54,54 | 55,92 | 0,68% | 1.006,00 |
| 30.01.2024 | 54,63 | 57,19 | 54,49 | 55,54 | 1,63% | 220,00 |
| 29.01.2024 | 53,26 | 54,73 | 51,97 | 54,65 | 2,57% | 132,00 |
| 26.01.2024 | 54,14 | 54,36 | 52,13 | 53,28 | -1,59% | 20,00 |
| 25.01.2024 | 55,06 | 55,37 | 53,63 | 54,14 | -1,83% | - |
| 24.01.2024 | 55,62 | 56,93 | 54,98 | 55,15 | -0,99% | 58,00 |
| 23.01.2024 | 54,81 | 56,49 | 54,39 | 55,70 | 1,66% | 136,00 |
| 22.01.2024 | 51,57 | 55,85 | 51,57 | 54,79 | 6,12% | 142,00 |
| 19.01.2024 | 52,60 | 53,31 | 49,98 | 51,63 | -1,92% | 93,00 |
| 18.01.2024 | 54,59 | 54,88 | 51,55 | 52,64 | -3,61% | 17,00 |
| 17.01.2024 | 54,81 | 55,11 | 53,25 | 54,61 | -1,19% | 192,00 |
| 16.01.2024 | 56,50 | 56,86 | 54,78 | 55,27 | -2,18% | 2.190,00 |
| 15.01.2024 | 56,55 | 57,31 | 55,72 | 56,50 | 0,02% | 60,00 |
| 12.01.2024 | 58,09 | 59,79 | 56,03 | 56,49 | -2,64% | 138,00 |
| 11.01.2024 | 58,67 | 61,52 | 57,59 | 58,02 | -1,11% | 33,00 |
| 10.01.2024 | 55,85 | 59,04 | 55,60 | 58,67 | 5,05% | 492,00 |
| 09.01.2024 | 53,85 | 56,18 | 53,85 | 55,85 | 3,60% | 18,00 |
| 08.01.2024 | 52,34 | 54,06 | 51,75 | 53,91 | 2,86% | 215,00 |
| 05.01.2024 | 51,38 | 52,83 | 50,67 | 52,41 | 1,75% | 367,00 |
| 04.01.2024 | 53,25 | 54,26 | 50,74 | 51,51 | -3,30% | 124,00 |
| 03.01.2024 | 57,34 | 57,56 | 52,86 | 53,27 | -7,20% | 662,00 |
| 02.01.2024 | 60,31 | 61,15 | 56,71 | 57,40 | -4,54% | 341,00 |
| 29.12.2023 | 60,19 | 60,47 | 59,18 | 60,13 | -0,13% | 10,00 |
| 28.12.2023 | 59,32 | 60,87 | 58,75 | 60,21 | 1,47% | 150,00 |