38,790€
-3,58%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 40,28 | 41,24 | 38,14 | 38,81 | -3,65% | 111,00 |
| 30.04.2024 | 40,97 | 47,60 | 39,89 | 40,28 | -1,58% | - |
| 29.04.2024 | 35,94 | 41,38 | 35,92 | 40,92 | 14,25% | - |
| 26.04.2024 | 34,26 | 36,33 | 33,73 | 35,82 | 5,18% | 60,00 |
| 25.04.2024 | 35,12 | 35,47 | 32,94 | 34,05 | -3,27% | 240,00 |
| 24.04.2024 | 35,76 | 36,40 | 34,49 | 35,20 | -1,26% | - |
| 23.04.2024 | 35,99 | 60,00 | 34,78 | 35,65 | -0,93% | - |
| 22.04.2024 | 36,33 | 36,40 | 35,27 | 35,99 | -0,17% | 62,00 |
| 19.04.2024 | 35,94 | 60,00 | 34,55 | 36,05 | -0,36% | 200,00 |
| 18.04.2024 | 35,86 | 37,72 | 35,11 | 36,18 | 1,17% | 250,00 |
| 17.04.2024 | 38,10 | 38,11 | 35,21 | 35,76 | -6,55% | - |
| 16.04.2024 | 38,12 | 64,14 | 37,35 | 38,26 | 0,22% | 10,00 |
| 15.04.2024 | 43,23 | 43,36 | 37,55 | 38,18 | -11,09% | - |
| 12.04.2024 | 44,24 | 44,43 | 42,78 | 42,94 | -2,02% | - |
| 11.04.2024 | 44,03 | 44,78 | 43,51 | 43,82 | -0,33% | - |
| 10.04.2024 | 44,04 | 45,77 | 43,43 | 43,97 | 0,07% | - |
| 09.04.2024 | 46,95 | 46,95 | 43,35 | 43,94 | -6,45% | 65,00 |
| 08.04.2024 | 46,02 | 47,36 | 45,85 | 46,97 | 2,03% | - |
| 05.04.2024 | 44,80 | 46,11 | 43,98 | 46,03 | 2,27% | - |
| 04.04.2024 | 45,75 | 45,90 | 44,44 | 45,01 | -1,46% | - |
| 03.04.2024 | 45,16 | 45,92 | 43,17 | 45,68 | 2,24% | 1.270,00 |
| 02.04.2024 | 49,83 | 49,84 | 44,30 | 44,68 | -10,38% | 105,00 |
| 28.03.2024 | 49,83 | 50,32 | 48,88 | 49,85 | 0,02% | 338,00 |
| 27.03.2024 | 49,81 | 51,95 | 48,88 | 49,84 | 0,13% | - |
| 26.03.2024 | 48,84 | 51,99 | 48,17 | 49,78 | 2,14% | 335,00 |
| 25.03.2024 | 48,92 | 49,62 | 48,15 | 48,73 | -0,16% | - |
| 22.03.2024 | 49,59 | 50,83 | 48,71 | 48,81 | -1,79% | - |
| 21.03.2024 | 49,73 | 50,31 | 48,59 | 49,70 | 0,25% | - |
| 20.03.2024 | 49,50 | 50,56 | 47,94 | 49,58 | 3,88% | - |
| 19.03.2024 | 46,47 | 48,09 | 45,52 | 47,73 | 2,57% | - |
| 18.03.2024 | 46,36 | 53,04 | 46,33 | 46,53 | 0,42% | - |
| 15.03.2024 | 46,45 | 47,44 | 46,04 | 46,34 | -0,68% | - |
| 14.03.2024 | 47,13 | 47,75 | 46,45 | 46,65 | -0,97% | - |
| 13.03.2024 | 46,23 | 48,29 | 45,88 | 47,11 | 1,80% | - |
| 12.03.2024 | 47,42 | 48,35 | 45,80 | 46,27 | -2,06% | - |
| 11.03.2024 | 48,91 | 49,23 | 47,14 | 47,25 | -3,40% | - |
| 08.03.2024 | 48,57 | 55,96 | 47,84 | 48,91 | 0,69% | - |
| 07.03.2024 | 47,65 | 49,22 | 47,01 | 48,58 | 1,63% | - |
| 06.03.2024 | 46,34 | 48,94 | 46,26 | 47,80 | 3,42% | - |
| 05.03.2024 | 47,24 | 47,86 | 45,91 | 46,22 | -2,59% | 63,00 |
| 04.03.2024 | 48,81 | 51,43 | 47,11 | 47,45 | -2,84% | - |
| 01.03.2024 | 50,20 | 50,41 | 48,03 | 48,83 | -2,47% | 20,00 |
| 29.02.2024 | 48,91 | 50,66 | 48,01 | 50,07 | 2,41% | - |
| 28.02.2024 | 50,40 | 50,80 | 48,53 | 48,89 | -3,14% | - |
| 27.02.2024 | 50,63 | 51,96 | 50,23 | 50,47 | 0,72% | 665,00 |
| 26.02.2024 | 51,90 | 54,90 | 50,09 | 50,11 | -3,73% | 4.904,00 |
| 23.02.2024 | 56,27 | 56,74 | 51,52 | 52,05 | -7,58% | 415,00 |
| 22.02.2024 | 56,17 | 56,82 | 55,19 | 56,32 | 0,79% | 30,00 |
| 21.02.2024 | 54,55 | 55,91 | 53,76 | 55,88 | 2,55% | - |
| 20.02.2024 | 54,47 | 59,13 | 53,73 | 54,49 | -0,07% | 100,00 |
| 19.02.2024 | 56,26 | 57,41 | 54,31 | 54,53 | -4,38% | - |
| 16.02.2024 | 61,66 | 61,69 | 56,80 | 57,03 | -8,58% | - |
| 15.02.2024 | 62,50 | 64,87 | 60,18 | 62,38 | -0,40% | 275,00 |
| 14.02.2024 | 56,54 | 65,32 | 53,67 | 62,63 | 11,44% | 90,00 |
| 13.02.2024 | 56,79 | 59,83 | 55,83 | 56,20 | -1,00% | 800,00 |
| 12.02.2024 | 53,75 | 57,90 | 53,75 | 56,77 | 5,52% | - |
| 09.02.2024 | 52,31 | 54,40 | 52,31 | 53,80 | 2,75% | - |
| 08.02.2024 | 50,59 | 55,67 | 50,17 | 52,36 | 3,62% | - |
| 07.02.2024 | 50,34 | 54,48 | 49,17 | 50,53 | 0,32% | - |
| 06.02.2024 | 52,08 | 52,46 | 50,10 | 50,37 | 0,93% | - |
| 05.02.2024 | 54,23 | 54,45 | 49,91 | 49,91 | -8,14% | - |
| 02.02.2024 | 55,23 | 60,05 | 54,02 | 54,33 | -1,56% | - |
| 01.02.2024 | 55,75 | 56,42 | 54,15 | 55,19 | -1,25% | - |
| 31.01.2024 | 55,61 | 59,79 | 54,47 | 55,89 | 0,27% | - |
| 30.01.2024 | 54,63 | 57,21 | 54,39 | 55,74 | 1,96% | - |
| 29.01.2024 | 53,66 | 54,72 | 51,82 | 54,67 | 2,42% | - |
| 26.01.2024 | 54,03 | 54,33 | 52,05 | 53,38 | -1,44% | - |
| 25.01.2024 | 54,98 | 55,68 | 53,41 | 54,16 | -1,40% | 160,00 |
| 24.01.2024 | 56,08 | 57,06 | 54,67 | 54,93 | -1,54% | - |
| 23.01.2024 | 55,08 | 56,51 | 54,32 | 55,79 | 1,64% | - |
| 22.01.2024 | 51,81 | 58,00 | 51,80 | 54,89 | 6,36% | 750,00 |
| 19.01.2024 | 52,93 | 53,30 | 49,88 | 51,61 | -2,27% | - |
| 18.01.2024 | 54,76 | 55,02 | 51,36 | 52,81 | -3,37% | - |
| 17.01.2024 | 54,59 | 55,25 | 53,16 | 54,65 | -0,73% | - |
| 16.01.2024 | 56,35 | 57,07 | 54,56 | 55,05 | -2,76% | 50,00 |
| 15.01.2024 | 56,75 | 57,34 | 55,70 | 56,61 | -0,09% | - |
| 12.01.2024 | 58,49 | 59,98 | 55,62 | 56,66 | -2,98% | - |
| 11.01.2024 | 59,08 | 61,67 | 56,99 | 58,40 | -0,61% | 950,00 |
| 10.01.2024 | 55,95 | 59,22 | 55,55 | 58,76 | 4,70% | - |
| 09.01.2024 | 54,16 | 56,25 | 54,09 | 56,12 | 3,54% | - |
| 08.01.2024 | 52,33 | 55,20 | 51,67 | 54,20 | 3,40% | - |
| 05.01.2024 | 51,40 | 54,86 | 50,52 | 52,42 | 1,77% | - |
| 04.01.2024 | 53,30 | 54,36 | 50,61 | 51,51 | -3,32% | 150,00 |
| 03.01.2024 | 57,39 | 57,61 | 52,34 | 53,28 | -7,23% | 20,00 |
| 02.01.2024 | 60,20 | 61,21 | 56,64 | 57,43 | -5,04% | 600,00 |
| 29.12.2023 | 60,23 | 60,77 | 58,61 | 60,48 | 0,55% | - |
| 28.12.2023 | 59,44 | 60,87 | 58,61 | 60,15 | 0,97% | 303,00 |
| 27.12.2023 | 56,72 | 59,87 | 56,19 | 59,57 | 5,17% | - |
| 22.12.2023 | 55,78 | 56,76 | 55,23 | 56,64 | 1,34% | 75,00 |
| 21.12.2023 | 54,66 | 56,32 | 53,87 | 55,89 | 3,44% | - |
| 20.12.2023 | 53,06 | 55,34 | 52,39 | 54,03 | 1,83% | - |
| 19.12.2023 | 55,20 | 55,79 | 52,84 | 53,06 | -5,08% | 120,00 |
| 18.12.2023 | 55,87 | 56,87 | 54,15 | 55,90 | 0,40% | - |
| 15.12.2023 | 55,71 | 57,17 | 54,98 | 55,68 | 0,09% | - |
| 14.12.2023 | 51,87 | 57,06 | 51,75 | 55,63 | 7,68% | - |
| 13.12.2023 | 48,90 | 52,71 | 48,50 | 51,66 | 5,37% | 500,00 |
| 12.12.2023 | 48,80 | 50,48 | 48,00 | 49,03 | 0,57% | - |
| 11.12.2023 | 47,70 | 48,79 | 47,48 | 48,75 | 2,05% | 80,00 |
| 08.12.2023 | 46,66 | 49,85 | 46,56 | 47,77 | 2,46% | - |
| 07.12.2023 | 45,40 | 47,33 | 45,23 | 46,62 | 2,55% | 196,00 |