40,275€
-1,89%
Echtzeit-Aktienkurs Alfen N.V.
Bid:
Ask:
Aktienkurse zur Alfen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 40,93 | 41,16 | 40,09 | 40,76 | -0,71% | 369.378,00 |
| 29.04.2024 | 38,50 | 41,21 | 38,50 | 41,05 | 14,76% | 808.300,00 |
| 26.04.2024 | 34,05 | 36,34 | 34,00 | 35,77 | 5,89% | 319.367,00 |
| 25.04.2024 | 35,25 | 35,37 | 33,00 | 33,78 | -4,39% | 368.990,00 |
| 24.04.2024 | 35,62 | 36,00 | 35,25 | 35,33 | -0,76% | 169.590,00 |
| 23.04.2024 | 35,77 | 35,84 | 35,03 | 35,60 | -0,25% | 209.714,00 |
| 22.04.2024 | 35,69 | 36,19 | 35,35 | 35,69 | -0,25% | 158.035,00 |
| 19.04.2024 | 35,36 | 36,42 | 34,54 | 35,78 | -0,61% | 300.937,00 |
| 18.04.2024 | 35,30 | 37,29 | 35,16 | 36,00 | 1,58% | 393.723,00 |
| 17.04.2024 | 36,79 | 36,79 | 35,20 | 35,44 | -7,35% | 767.599,00 |
| 16.04.2024 | 37,53 | 38,63 | 37,30 | 38,25 | 0,82% | 547.836,00 |
| 15.04.2024 | 42,82 | 42,82 | 37,53 | 37,94 | -11,99% | 1.227.195,00 |
| 12.04.2024 | 44,18 | 44,30 | 43,08 | 43,11 | -1,62% | 218.266,00 |
| 11.04.2024 | 43,85 | 44,78 | 43,56 | 43,82 | -0,39% | 187.302,00 |
| 10.04.2024 | 43,70 | 45,58 | 43,50 | 43,99 | 0,87% | 356.172,00 |
| 09.04.2024 | 45,45 | 45,79 | 43,61 | 43,61 | -7,29% | 618.252,00 |
| 08.04.2024 | 46,02 | 47,30 | 45,98 | 47,04 | 2,31% | 189.385,00 |
| 05.04.2024 | 44,60 | 45,99 | 44,44 | 45,98 | 1,79% | 179.133,00 |
| 04.04.2024 | 45,60 | 45,69 | 44,46 | 45,17 | -0,92% | 247.120,00 |
| 03.04.2024 | 43,92 | 45,86 | 43,13 | 45,59 | 2,77% | 292.502,00 |
| 02.04.2024 | 49,20 | 49,30 | 44,36 | 44,36 | -11,28% | 719.413,00 |
| 28.03.2024 | 49,75 | 50,30 | 48,90 | 50,00 | 1,01% | 108.155,00 |
| 27.03.2024 | 49,76 | 49,80 | 48,87 | 49,50 | -0,62% | 83.222,00 |
| 26.03.2024 | 49,00 | 49,81 | 48,51 | 49,81 | 1,34% | 91.057,00 |
| 25.03.2024 | 48,67 | 49,52 | 48,15 | 49,15 | 0,74% | 82.963,00 |
| 22.03.2024 | 49,84 | 50,72 | 48,73 | 48,79 | -1,97% | 146.335,00 |
| 21.03.2024 | 49,99 | 50,22 | 48,90 | 49,77 | 1,57% | 140.724,00 |
| 20.03.2024 | 49,34 | 50,54 | 48,00 | 49,00 | 2,49% | 326.262,00 |
| 19.03.2024 | 46,32 | 48,05 | 45,90 | 47,81 | 2,66% | 154.773,00 |
| 18.03.2024 | 46,95 | 47,55 | 46,57 | 46,57 | -0,24% | 78.157,00 |
| 15.03.2024 | 46,60 | 47,08 | 46,30 | 46,68 | -0,04% | 112.890,00 |
| 14.03.2024 | 46,84 | 47,70 | 46,48 | 46,70 | 0,21% | 122.169,00 |
| 13.03.2024 | 46,45 | 48,20 | 46,26 | 46,60 | 1,53% | 180.554,00 |
| 12.03.2024 | 48,00 | 48,25 | 45,90 | 45,90 | -3,63% | 169.276,00 |
| 11.03.2024 | 48,70 | 49,07 | 47,11 | 47,63 | -3,03% | 97.132,00 |
| 08.03.2024 | 49,00 | 49,98 | 48,04 | 49,12 | 1,26% | 183.835,00 |
| 07.03.2024 | 47,60 | 49,18 | 47,10 | 48,51 | 2,02% | 122.269,00 |
| 06.03.2024 | 46,50 | 48,20 | 46,44 | 47,55 | 2,08% | 128.865,00 |
| 05.03.2024 | 47,60 | 47,84 | 46,28 | 46,58 | -2,72% | 167.330,00 |
| 04.03.2024 | 48,50 | 48,69 | 47,11 | 47,88 | -1,28% | 219.555,00 |
| 01.03.2024 | 50,20 | 50,20 | 48,30 | 48,50 | -2,55% | 195.925,00 |
| 29.02.2024 | 49,40 | 50,50 | 48,00 | 49,77 | 1,14% | 259.890,00 |
| 28.02.2024 | 50,20 | 50,48 | 48,54 | 49,21 | -2,44% | 312.579,00 |
| 27.02.2024 | 51,22 | 51,74 | 50,24 | 50,44 | -0,79% | 206.348,00 |
| 26.02.2024 | 51,76 | 52,42 | 50,18 | 50,84 | -1,66% | 242.489,00 |
| 23.02.2024 | 54,38 | 55,28 | 51,46 | 51,70 | -7,35% | 489.575,00 |
| 22.02.2024 | 56,10 | 56,48 | 55,32 | 55,80 | 0,40% | 191.780,00 |
| 21.02.2024 | 54,48 | 55,70 | 53,84 | 55,58 | 2,47% | 206.309,00 |
| 20.02.2024 | 54,76 | 55,30 | 53,74 | 54,24 | -1,09% | 163.368,00 |
| 19.02.2024 | 56,30 | 57,30 | 54,32 | 54,84 | -3,82% | 301.813,00 |
| 16.02.2024 | 59,92 | 60,14 | 56,78 | 57,02 | -6,46% | 532.484,00 |
| 15.02.2024 | 64,30 | 64,98 | 60,18 | 60,96 | -3,73% | 397.679,00 |
| 14.02.2024 | 56,22 | 65,30 | 53,76 | 63,32 | 10,51% | 1.038.883,00 |
| 13.02.2024 | 56,90 | 59,82 | 56,32 | 57,30 | 1,06% | 464.344,00 |
| 12.02.2024 | 54,00 | 57,86 | 54,00 | 56,70 | 6,34% | 329.954,00 |
| 09.02.2024 | 52,80 | 54,28 | 52,40 | 53,32 | 1,48% | 252.586,00 |
| 08.02.2024 | 50,38 | 52,82 | 50,30 | 52,54 | 4,25% | 184.187,00 |
| 07.02.2024 | 50,10 | 51,02 | 49,11 | 50,40 | -0,08% | 264.435,00 |
| 06.02.2024 | 52,20 | 52,40 | 50,14 | 50,44 | -3,04% | 254.421,00 |
| 05.02.2024 | 54,00 | 54,32 | 51,88 | 52,02 | -3,88% | 211.516,00 |
| 02.02.2024 | 55,92 | 56,54 | 54,08 | 54,12 | -1,78% | 199.290,00 |
| 01.02.2024 | 56,14 | 56,26 | 54,30 | 55,10 | -2,44% | 158.788,00 |
| 31.01.2024 | 55,02 | 56,74 | 54,52 | 56,48 | 1,36% | 156.975,00 |
| 30.01.2024 | 54,80 | 57,20 | 54,72 | 55,72 | 1,94% | 261.133,00 |
| 29.01.2024 | 52,82 | 54,66 | 51,94 | 54,66 | 2,78% | 170.849,00 |
| 26.01.2024 | 53,98 | 54,22 | 52,16 | 53,18 | -1,59% | 181.252,00 |
| 25.01.2024 | 54,92 | 55,38 | 53,60 | 54,04 | -2,70% | 168.962,00 |
| 24.01.2024 | 56,50 | 56,90 | 55,32 | 55,54 | 0,22% | 147.230,00 |
| 23.01.2024 | 55,70 | 56,46 | 54,40 | 55,42 | 0,80% | 169.930,00 |
| 22.01.2024 | 52,04 | 55,80 | 52,04 | 54,98 | 6,80% | 316.169,00 |
| 19.01.2024 | 52,18 | 52,88 | 49,96 | 51,48 | -1,23% | 278.993,00 |
| 18.01.2024 | 54,60 | 54,88 | 51,56 | 52,12 | -4,65% | 276.865,00 |
| 17.01.2024 | 54,50 | 54,98 | 53,30 | 54,66 | -1,66% | 155.364,00 |
| 16.01.2024 | 55,82 | 56,90 | 54,78 | 55,58 | -1,80% | 143.135,00 |
| 15.01.2024 | 56,22 | 57,30 | 55,70 | 56,60 | 0,18% | 115.710,00 |
| 12.01.2024 | 58,06 | 59,82 | 56,00 | 56,50 | -2,05% | 276.338,00 |
| 11.01.2024 | 58,92 | 61,52 | 57,68 | 57,68 | -2,00% | 390.357,00 |
| 10.01.2024 | 55,74 | 59,10 | 55,60 | 58,86 | 5,86% | 255.868,00 |
| 09.01.2024 | 55,00 | 56,18 | 54,18 | 55,60 | 4,00% | 279.973,00 |
| 08.01.2024 | 52,20 | 53,74 | 51,80 | 53,46 | 2,14% | 143.574,00 |
| 05.01.2024 | 51,00 | 52,84 | 50,68 | 52,34 | 1,63% | 200.551,00 |
| 04.01.2024 | 53,02 | 54,34 | 50,70 | 51,50 | -3,27% | 289.230,00 |
| 03.01.2024 | 57,00 | 57,00 | 52,80 | 53,24 | -7,22% | 330.108,00 |
| 02.01.2024 | 60,98 | 61,06 | 56,70 | 57,38 | -4,81% | 296.708,00 |
| 29.12.2023 | 59,98 | 60,78 | 59,14 | 60,28 | -0,33% | 157.448,00 |
| 28.12.2023 | 59,00 | 60,84 | 59,00 | 60,48 | 2,72% | 164.153,00 |
| 27.12.2023 | 56,64 | 58,88 | 56,62 | 58,88 | 4,03% | 184.046,00 |
| 22.12.2023 | 55,70 | 56,68 | 55,14 | 56,60 | 0,64% | 91.050,00 |
| 21.12.2023 | 54,50 | 56,38 | 53,36 | 56,24 | 1,74% | 112.381,00 |
| 20.12.2023 | 52,84 | 55,28 | 52,80 | 55,28 | 4,46% | 250.033,00 |
| 19.12.2023 | 54,72 | 55,88 | 52,86 | 52,92 | -3,78% | 244.927,00 |
| 18.12.2023 | 55,50 | 56,88 | 54,28 | 55,00 | -2,10% | 290.511,00 |
| 15.12.2023 | 56,02 | 57,10 | 55,22 | 56,18 | 0,39% | 333.119,00 |
| 14.12.2023 | 53,02 | 55,96 | 53,02 | 55,96 | 8,79% | 471.769,00 |
| 13.12.2023 | 48,93 | 52,70 | 48,40 | 51,44 | 5,39% | 300.425,00 |
| 12.12.2023 | 48,63 | 49,78 | 48,21 | 48,81 | 0,25% | 174.747,00 |
| 11.12.2023 | 48,02 | 48,69 | 47,50 | 48,69 | 1,67% | 205.621,00 |
| 08.12.2023 | 46,69 | 48,14 | 46,62 | 47,89 | 2,61% | 304.770,00 |
| 07.12.2023 | 45,18 | 47,10 | 45,04 | 46,67 | 2,35% | 199.399,00 |
| 06.12.2023 | 43,90 | 45,69 | 43,80 | 45,60 | 4,23% | 173.081,00 |