38,750€
-2,37%
Echtzeit-Aktienkurs ALFEN N.V. EO -,10
Bid:
Ask:
Aktienkurse zur ALFEN N.V. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 39,52 | 39,52 | 38,75 | 38,75 | -2,37% | 100,00 |
| 02.05.2024 | 40,90 | 40,90 | 39,69 | 39,69 | -3,17% | 18,00 |
| 30.04.2024 | 40,53 | 40,99 | 40,53 | 40,99 | -0,61% | 161,00 |
| 29.04.2024 | 39,73 | 41,24 | 39,73 | 41,24 | 15,52% | 1.660,00 |
| 26.04.2024 | 35,04 | 35,70 | 35,04 | 35,70 | 5,68% | 20,00 |
| 25.04.2024 | 33,78 | 33,78 | 33,78 | 33,78 | -4,36% | - |
| 24.04.2024 | 35,60 | 35,60 | 35,32 | 35,32 | -0,79% | 24,00 |
| 23.04.2024 | 35,76 | 35,76 | 35,09 | 35,60 | 0,48% | 136,00 |
| 22.04.2024 | 35,53 | 35,53 | 35,43 | 35,43 | -0,98% | 8,00 |
| 19.04.2024 | 35,38 | 35,78 | 35,38 | 35,78 | 0,34% | 1.965,00 |
| 18.04.2024 | 35,57 | 35,66 | 35,57 | 35,66 | 0,06% | 222,00 |
| 17.04.2024 | 36,42 | 36,55 | 35,26 | 35,64 | -6,60% | 2.504,00 |
| 16.04.2024 | 37,94 | 38,18 | 37,39 | 38,16 | 0,05% | 461,00 |
| 15.04.2024 | 42,51 | 42,51 | 37,77 | 38,14 | -11,65% | 1.813,00 |
| 12.04.2024 | 44,00 | 44,00 | 43,11 | 43,17 | -1,39% | 24,00 |
| 11.04.2024 | 44,14 | 44,14 | 43,78 | 43,78 | -0,48% | 30,00 |
| 10.04.2024 | 44,17 | 45,39 | 43,69 | 43,99 | -0,25% | 680,00 |
| 09.04.2024 | 44,65 | 44,80 | 43,88 | 44,10 | -5,32% | 351,00 |
| 08.04.2024 | 46,96 | 47,00 | 46,58 | 46,58 | 1,30% | 12,00 |
| 05.04.2024 | 44,94 | 45,98 | 44,94 | 45,98 | 1,77% | 280,00 |
| 04.04.2024 | 45,47 | 45,47 | 44,60 | 45,18 | -0,88% | 538,00 |
| 03.04.2024 | 45,04 | 45,64 | 45,02 | 45,58 | 2,52% | 434,00 |
| 02.04.2024 | 46,54 | 47,72 | 44,46 | 44,46 | -11,08% | 1.241,00 |
| 28.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,01% | - |
| 27.03.2024 | 49,28 | 49,75 | 49,28 | 49,50 | -0,66% | 144,00 |
| 26.03.2024 | 48,59 | 49,83 | 48,58 | 49,83 | 1,26% | 332,00 |
| 25.03.2024 | 48,73 | 49,21 | 48,73 | 49,21 | -4,45% | 25,00 |
| 21.03.2024 | 49,90 | 51,50 | 49,90 | 51,50 | 5,10% | 200,00 |
| 20.03.2024 | 49,27 | 50,12 | 49,00 | 49,00 | 2,45% | 564,00 |
| 19.03.2024 | 47,20 | 47,83 | 47,17 | 47,83 | 2,57% | 1.350,00 |
| 18.03.2024 | 47,00 | 47,00 | 46,63 | 46,63 | 0,43% | 105,00 |
| 15.03.2024 | 47,04 | 47,04 | 46,40 | 46,43 | -0,64% | 276,00 |
| 14.03.2024 | 46,88 | 47,40 | 46,73 | 46,73 | -0,57% | 750,00 |
| 13.03.2024 | 46,57 | 47,00 | 46,57 | 47,00 | 3,30% | 122,00 |
| 12.03.2024 | 47,41 | 47,41 | 45,50 | 45,50 | -3,21% | 226,00 |
| 11.03.2024 | 48,60 | 49,29 | 47,01 | 47,01 | -4,02% | 919,00 |
| 08.03.2024 | 49,41 | 49,41 | 48,98 | 48,98 | 1,45% | 93,00 |
| 07.03.2024 | 48,03 | 48,28 | 47,88 | 48,28 | 1,51% | 174,00 |
| 06.03.2024 | 46,92 | 47,56 | 46,92 | 47,56 | 2,10% | 1,00 |
| 05.03.2024 | 47,70 | 47,70 | 46,58 | 46,58 | -2,69% | 18,00 |
| 04.03.2024 | 47,76 | 47,89 | 47,47 | 47,87 | 0,25% | 285,00 |
| 01.03.2024 | 50,18 | 50,18 | 47,75 | 47,75 | -4,54% | 1.639,00 |
| 29.02.2024 | 49,06 | 50,02 | 48,40 | 50,02 | 1,50% | 65,00 |
| 28.02.2024 | 50,48 | 50,48 | 49,25 | 49,28 | -2,49% | 390,00 |
| 27.02.2024 | 50,60 | 50,60 | 50,38 | 50,54 | -0,08% | 191,00 |
| 26.02.2024 | 52,22 | 52,60 | 50,30 | 50,58 | -0,90% | 1.296,00 |
| 23.02.2024 | 53,40 | 53,40 | 51,04 | 51,04 | -8,66% | 581,00 |
| 22.02.2024 | 56,16 | 56,16 | 55,54 | 55,88 | 0,36% | 459,00 |
| 21.02.2024 | 55,68 | 55,68 | 55,68 | 55,68 | 2,39% | - |
| 20.02.2024 | 54,48 | 55,10 | 53,90 | 54,38 | -2,75% | 211,00 |
| 19.02.2024 | 54,70 | 55,92 | 54,56 | 55,92 | -1,89% | 299,00 |
| 16.02.2024 | 58,88 | 59,02 | 57,00 | 57,00 | -9,38% | 1.034,00 |
| 15.02.2024 | 63,44 | 64,20 | 61,70 | 62,90 | 1,29% | 691,00 |
| 14.02.2024 | 55,46 | 63,04 | 54,58 | 62,10 | 8,04% | 5.013,00 |
| 13.02.2024 | 57,74 | 58,74 | 56,56 | 57,48 | 0,81% | 1.578,00 |
| 12.02.2024 | 54,80 | 57,48 | 54,80 | 57,02 | 7,02% | 2.749,00 |
| 09.02.2024 | 52,88 | 54,10 | 52,52 | 53,28 | 0,99% | 631,00 |
| 08.02.2024 | 50,46 | 52,86 | 50,46 | 52,76 | 4,56% | 324,00 |
| 07.02.2024 | 50,20 | 50,84 | 50,16 | 50,46 | 0,04% | 448,00 |
| 06.02.2024 | 52,04 | 52,04 | 50,36 | 50,44 | -2,85% | 389,00 |
| 05.02.2024 | 52,92 | 53,02 | 51,92 | 51,92 | -4,42% | 185,00 |
| 02.02.2024 | 55,96 | 56,00 | 54,12 | 54,32 | -1,16% | 581,00 |
| 01.02.2024 | 55,84 | 55,84 | 54,96 | 54,96 | -2,73% | 189,00 |
| 31.01.2024 | 56,24 | 56,50 | 55,88 | 56,50 | 0,00% | 356,00 |
| 30.01.2024 | 55,72 | 56,50 | 55,72 | 56,50 | 3,18% | 50,00 |
| 29.01.2024 | 52,34 | 54,76 | 52,28 | 54,76 | 3,20% | 1.093,00 |
| 26.01.2024 | 53,24 | 53,28 | 53,04 | 53,06 | 1,03% | 59,00 |
| 25.01.2024 | 54,80 | 54,80 | 52,52 | 52,52 | -7,57% | 441,00 |
| 23.01.2024 | 55,66 | 56,82 | 55,66 | 56,82 | 3,46% | 223,00 |
| 22.01.2024 | 52,30 | 54,92 | 52,30 | 54,92 | 6,11% | 571,00 |
| 19.01.2024 | 51,72 | 51,90 | 50,40 | 51,76 | -2,45% | 1.219,00 |
| 18.01.2024 | 53,26 | 53,26 | 51,68 | 53,06 | -2,14% | 1.852,00 |
| 17.01.2024 | 53,74 | 54,22 | 53,48 | 54,22 | -4,71% | 269,00 |
| 16.01.2024 | 55,00 | 56,90 | 55,00 | 56,90 | -0,52% | 34,00 |
| 15.01.2024 | 56,20 | 57,20 | 55,80 | 57,20 | 1,27% | 584,00 |
| 12.01.2024 | 56,22 | 56,48 | 56,02 | 56,48 | -2,08% | 73,00 |
| 11.01.2024 | 58,56 | 61,10 | 57,68 | 57,68 | -1,97% | 1.538,00 |
| 10.01.2024 | 56,22 | 58,84 | 56,10 | 58,84 | 2,08% | 411,00 |
| 09.01.2024 | 55,06 | 57,64 | 55,06 | 57,64 | 7,82% | 342,00 |
| 08.01.2024 | 52,64 | 53,62 | 52,64 | 53,46 | 2,14% | 673,00 |
| 05.01.2024 | 51,16 | 52,54 | 51,16 | 52,34 | 1,51% | 663,00 |
| 04.01.2024 | 54,08 | 54,18 | 50,80 | 51,56 | -3,26% | 1.859,00 |
| 03.01.2024 | 56,04 | 56,04 | 52,88 | 53,30 | -7,14% | 2.357,00 |
| 02.01.2024 | 60,96 | 61,00 | 57,32 | 57,40 | -4,97% | 691,00 |
| 29.12.2023 | 59,50 | 60,70 | 59,44 | 60,40 | 0,23% | 704,00 |
| 28.12.2023 | 60,12 | 60,62 | 60,12 | 60,26 | 3,29% | 1.217,00 |
| 27.12.2023 | 56,76 | 58,78 | 56,76 | 58,34 | 3,70% | 1.665,00 |
| 22.12.2023 | 56,08 | 56,26 | 56,08 | 56,26 | 0,46% | 2.002,00 |
| 21.12.2023 | 54,84 | 56,20 | 54,52 | 56,00 | 2,15% | 130,00 |
| 20.12.2023 | 53,64 | 54,96 | 53,64 | 54,82 | 3,87% | 183,00 |
| 19.12.2023 | 54,12 | 54,12 | 52,78 | 52,78 | -4,07% | 13,00 |
| 18.12.2023 | 56,00 | 56,16 | 54,64 | 55,02 | -2,10% | 688,00 |
| 15.12.2023 | 55,90 | 56,38 | 55,60 | 56,20 | 0,50% | 1.622,00 |
| 14.12.2023 | 53,62 | 55,92 | 53,62 | 55,92 | 10,78% | 3.101,00 |
| 13.12.2023 | 49,06 | 51,56 | 49,06 | 50,48 | 3,42% | 543,00 |
| 12.12.2023 | 49,20 | 49,47 | 48,81 | 48,81 | -0,25% | 740,00 |
| 11.12.2023 | 47,71 | 48,93 | 47,71 | 48,93 | -0,65% | 408,00 |
| 08.12.2023 | 46,91 | 49,25 | 46,88 | 49,25 | 5,91% | 2.086,00 |
| 07.12.2023 | 46,11 | 46,85 | 45,76 | 46,50 | 2,00% | 1.951,00 |
| 06.12.2023 | 43,92 | 45,67 | 43,92 | 45,59 | 4,16% | 339,00 |