40,760€
10,52%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 41,56 | 41,56 | 40,31 | 40,31 | 9,30% | 150,00 |
| 29.04.2024 | 36,15 | 36,88 | 36,15 | 36,88 | 8,47% | 200,00 |
| 26.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,53% | - |
| 25.04.2024 | 35,15 | 35,15 | 33,16 | 33,16 | -6,93% | 1.300,00 |
| 24.04.2024 | 35,42 | 35,63 | 35,42 | 35,63 | 0,88% | 70,00 |
| 23.04.2024 | 35,51 | 35,51 | 35,32 | 35,32 | -1,26% | 50,00 |
| 22.04.2024 | 35,60 | 35,77 | 35,60 | 35,77 | 0,70% | 100,00 |
| 19.04.2024 | 35,60 | 35,60 | 35,52 | 35,52 | -4,05% | 190,00 |
| 18.04.2024 | 35,26 | 37,08 | 35,26 | 37,02 | 3,38% | 380,00 |
| 17.04.2024 | 37,53 | 37,53 | 35,81 | 35,81 | -5,79% | 72,00 |
| 16.04.2024 | 37,75 | 38,01 | 37,75 | 38,01 | -1,02% | 140,00 |
| 15.04.2024 | 42,89 | 42,89 | 38,20 | 38,40 | -12,83% | 50,00 |
| 12.04.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 0,64% | - |
| 11.04.2024 | 43,77 | 43,77 | 43,77 | 43,77 | -0,70% | - |
| 10.04.2024 | 43,53 | 44,08 | 43,53 | 44,08 | 1,75% | 250,00 |
| 09.04.2024 | 46,73 | 46,73 | 43,32 | 43,32 | -7,93% | 50,00 |
| 08.04.2024 | 45,75 | 47,05 | 45,75 | 47,05 | 4,32% | 50,00 |
| 05.04.2024 | 44,50 | 45,10 | 44,50 | 45,10 | -0,44% | 400,00 |
| 04.04.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 2,65% | - |
| 03.04.2024 | 44,13 | 44,13 | 44,13 | 44,13 | -3,31% | - |
| 02.04.2024 | 49,75 | 49,75 | 45,64 | 45,64 | -8,32% | 756,00 |
| 28.03.2024 | 49,25 | 49,80 | 49,25 | 49,78 | 0,48% | 740,00 |
| 27.03.2024 | 49,56 | 49,56 | 49,54 | 49,54 | 1,31% | 60,00 |
| 26.03.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,47% | - |
| 25.03.2024 | 48,54 | 49,14 | 48,12 | 48,67 | -1,72% | 920,00 |
| 22.03.2024 | 49,52 | 49,52 | 49,52 | 49,52 | -0,70% | - |
| 21.03.2024 | 49,35 | 49,87 | 49,35 | 49,87 | 1,03% | 500,00 |
| 20.03.2024 | 49,36 | 49,36 | 49,36 | 49,36 | 6,33% | - |
| 19.03.2024 | 46,33 | 46,42 | 46,33 | 46,42 | -0,81% | 30,00 |
| 18.03.2024 | 46,44 | 46,80 | 46,44 | 46,80 | 0,95% | 108,00 |
| 15.03.2024 | 46,36 | 46,36 | 46,36 | 46,36 | -1,78% | - |
| 14.03.2024 | 46,76 | 47,34 | 46,76 | 47,20 | -1,13% | 1.100,00 |
| 13.03.2024 | 45,79 | 47,74 | 45,79 | 47,74 | 1,17% | 500,00 |
| 12.03.2024 | 47,19 | 47,19 | 47,19 | 47,19 | -2,84% | - |
| 11.03.2024 | 48,57 | 48,57 | 48,57 | 48,57 | 0,64% | - |
| 08.03.2024 | 48,26 | 48,26 | 48,26 | 48,26 | 1,47% | - |
| 07.03.2024 | 47,56 | 47,56 | 47,56 | 47,56 | 3,30% | - |
| 06.03.2024 | 46,04 | 46,04 | 46,04 | 46,04 | -2,99% | - |
| 05.03.2024 | 47,04 | 47,46 | 47,04 | 47,46 | 0,21% | 150,00 |
| 04.03.2024 | 48,25 | 48,25 | 47,36 | 47,36 | -5,15% | 150,00 |
| 01.03.2024 | 49,93 | 49,93 | 49,93 | 49,93 | 4,04% | - |
| 29.02.2024 | 48,56 | 48,56 | 47,99 | 47,99 | -3,25% | 12,00 |
| 28.02.2024 | 49,99 | 49,99 | 49,12 | 49,60 | -1,43% | 200,00 |
| 27.02.2024 | 50,38 | 50,38 | 50,32 | 50,32 | -1,91% | 1.000,00 |
| 26.02.2024 | 51,54 | 51,54 | 50,46 | 51,30 | -8,26% | 594,00 |
| 23.02.2024 | 55,92 | 55,92 | 55,92 | 55,92 | 0,65% | - |
| 22.02.2024 | 55,56 | 55,56 | 55,56 | 55,56 | 2,97% | - |
| 21.02.2024 | 53,96 | 53,96 | 53,96 | 53,96 | -1,10% | - |
| 20.02.2024 | 54,56 | 54,56 | 54,56 | 54,56 | -3,81% | - |
| 19.02.2024 | 56,72 | 56,72 | 56,72 | 56,72 | -6,25% | - |
| 16.02.2024 | 60,70 | 60,70 | 60,50 | 60,50 | -0,66% | 250,00 |
| 15.02.2024 | 62,80 | 64,26 | 60,90 | 60,90 | -3,12% | 270,00 |
| 14.02.2024 | 57,00 | 63,70 | 57,00 | 62,86 | 11,02% | 116,00 |
| 13.02.2024 | 56,40 | 57,34 | 56,40 | 56,62 | -0,70% | 230,00 |
| 12.02.2024 | 53,04 | 57,02 | 53,04 | 57,02 | 9,11% | 200,00 |
| 09.02.2024 | 52,26 | 52,26 | 52,26 | 52,26 | 4,23% | - |
| 08.02.2024 | 50,14 | 50,14 | 50,14 | 50,14 | -0,08% | - |
| 07.02.2024 | 50,18 | 50,18 | 50,18 | 50,18 | 0,24% | - |
| 06.02.2024 | 51,76 | 51,76 | 50,06 | 50,06 | -5,44% | 9,00 |
| 05.02.2024 | 53,92 | 53,92 | 52,94 | 52,94 | -3,43% | 200,00 |
| 02.02.2024 | 54,82 | 54,82 | 54,82 | 54,82 | -2,07% | - |
| 01.02.2024 | 55,98 | 55,98 | 55,98 | 55,98 | 0,97% | - |
| 31.01.2024 | 55,44 | 55,44 | 55,44 | 55,44 | 1,95% | - |
| 30.01.2024 | 54,38 | 54,38 | 54,38 | 54,38 | -0,22% | - |
| 29.01.2024 | 52,80 | 54,50 | 52,80 | 54,50 | 3,22% | 275,00 |
| 26.01.2024 | 53,76 | 53,76 | 52,80 | 52,80 | -4,35% | 116,00 |
| 25.01.2024 | 55,20 | 55,20 | 55,20 | 55,20 | 0,36% | 60,00 |
| 24.01.2024 | 55,98 | 55,98 | 55,00 | 55,00 | 0,26% | 2,00 |
| 23.01.2024 | 54,70 | 54,86 | 54,70 | 54,86 | 2,89% | 90,00 |
| 22.01.2024 | 53,32 | 53,32 | 53,32 | 53,32 | 0,91% | - |
| 19.01.2024 | 52,84 | 52,84 | 52,84 | 52,84 | 0,72% | - |
| 18.01.2024 | 52,46 | 52,46 | 52,46 | 52,46 | -3,07% | - |
| 17.01.2024 | 54,24 | 54,24 | 54,12 | 54,12 | -2,13% | 16,00 |
| 16.01.2024 | 56,30 | 56,30 | 55,04 | 55,30 | -3,32% | 110,00 |
| 15.01.2024 | 57,00 | 57,20 | 55,96 | 57,20 | -3,57% | 336,00 |
| 12.01.2024 | 59,32 | 59,32 | 59,32 | 59,32 | 0,14% | - |
| 11.01.2024 | 59,24 | 59,24 | 59,24 | 59,24 | 5,15% | - |
| 10.01.2024 | 55,88 | 56,34 | 55,88 | 56,34 | 2,51% | 160,00 |
| 09.01.2024 | 54,32 | 54,96 | 54,32 | 54,96 | 4,45% | 3,00 |
| 08.01.2024 | 52,62 | 52,62 | 52,62 | 52,62 | 0,23% | 28,00 |
| 05.01.2024 | 51,24 | 52,50 | 51,24 | 52,50 | 0,08% | 110,00 |
| 04.01.2024 | 53,08 | 53,08 | 52,46 | 52,46 | -3,71% | 10,00 |
| 03.01.2024 | 55,72 | 55,72 | 54,48 | 54,48 | -6,00% | 30,00 |
| 02.01.2024 | 60,26 | 60,26 | 56,76 | 57,96 | -3,66% | 60,00 |
| 29.12.2023 | 59,50 | 60,42 | 59,50 | 60,16 | 0,10% | 1.170,00 |
| 28.12.2023 | 60,10 | 60,10 | 60,10 | 60,10 | 3,26% | 50,00 |
| 27.12.2023 | 56,90 | 58,20 | 56,90 | 58,20 | 3,60% | 240,00 |
| 22.12.2023 | 55,96 | 56,18 | 55,96 | 56,18 | 1,04% | 135,00 |
| 21.12.2023 | 54,72 | 56,80 | 54,72 | 55,60 | 2,96% | 80,00 |
| 20.12.2023 | 53,48 | 54,00 | 53,48 | 54,00 | -0,04% | 40,00 |
| 19.12.2023 | 54,94 | 54,94 | 54,02 | 54,02 | -1,42% | 10,00 |
| 18.12.2023 | 55,40 | 55,40 | 54,56 | 54,80 | -2,87% | 455,00 |
| 15.12.2023 | 56,44 | 56,44 | 56,42 | 56,42 | 1,88% | 90,00 |
| 14.12.2023 | 54,12 | 55,38 | 54,12 | 55,38 | 5,49% | 1.000,00 |
| 13.12.2023 | 49,04 | 52,54 | 49,04 | 52,50 | 7,32% | 500,00 |
| 12.12.2023 | 49,14 | 49,14 | 48,75 | 48,92 | 1,28% | 287,00 |
| 11.12.2023 | 48,33 | 48,33 | 48,30 | 48,30 | -0,14% | 141,00 |
| 08.12.2023 | 47,08 | 48,37 | 47,08 | 48,37 | 6,10% | 100,00 |
| 07.12.2023 | 45,59 | 45,59 | 45,59 | 45,59 | 3,54% | - |
| 06.12.2023 | 44,03 | 44,03 | 44,03 | 44,03 | -3,51% | - |