Alfen NV ALFEN
EURONEXT · Niederlande · Produzierendes Gewerbe
€12,14-0,11 (-0,90 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,20 | -0,41 % | €12,14 | €12,41 | €12,07 | 74,83K |
| 2026-09-30 | €12,25 | -1,05 % | €12,64 | €12,64 | €12,25 | 122,49K |
| 2026-09-29 | €12,38 | +1,98 % | €12,22 | €12,65 | €12,22 | 149,32K |
| 2026-09-28 | €12,14 | -1,54 % | €12,25 | €12,31 | €12,14 | 104,43K |
| 2026-09-25 | €12,33 | +0,74 % | €12,31 | €12,44 | €12,22 | 87,97K |
| 2026-09-24 | €12,24 | -2,08 % | €12,40 | €12,42 | €12,16 | 74,58K |
| 2026-09-23 | €12,50 | -1,34 % | €12,78 | €12,78 | €12,30 | 136,08K |
| 2026-09-22 | €12,67 | +5,23 % | €12,17 | €12,73 | €12,17 | 335,81K |
| 2026-09-21 | €12,04 | +3,97 % | €11,84 | €12,09 | €11,81 | 251,95K |
| 2026-09-18 | €11,58 | +2,39 % | €11,35 | €11,90 | €11,32 | 623,06K |
| 2026-09-17 | €11,31 | +1,98 % | €11,00 | €11,34 | €11,00 | 104,35K |
| 2026-09-16 | €11,09 | -0,81 % | €11,30 | €11,30 | €11,00 | 109,80K |
| 2026-09-15 | €11,18 | -0,36 % | €11,22 | €11,27 | €11,07 | 120,92K |
| 2026-09-14 | €11,22 | -1,32 % | €11,21 | €11,22 | €10,98 | 210,37K |
| 2026-09-11 | €11,37 | -0,26 % | €11,45 | €11,45 | €11,27 | 83,64K |
| 2026-09-10 | €11,40 | -3,63 % | €11,79 | €11,86 | €11,28 | 157,97K |
| 2026-09-09 | €11,83 | -1,99 % | €12,00 | €12,05 | €11,73 | 139,16K |
| 2026-09-08 | €12,07 | +1,26 % | €11,90 | €12,07 | €11,84 | 320,96K |
| 2026-09-07 | €11,92 | +3,03 % | €11,72 | €12,00 | €11,69 | 177,06K |
| 2026-09-04 | €11,57 | +2,30 % | €11,31 | €11,63 | €11,30 | 156,95K |
| 2026-09-03 | €11,31 | +1,89 % | €11,09 | €11,33 | €11,07 | 123,32K |
| 2026-09-02 | €11,10 | -0,72 % | €11,07 | €11,29 | €11,03 | 266,66K |
| 2026-09-01 | €11,18 | -2,44 % | €11,44 | €11,51 | €11,10 | 384,71K |
| 2026-08-31 | €11,46 | -2,05 % | €11,65 | €11,72 | €11,46 | 242,32K |
| 2026-08-28 | €11,70 | -0,59 % | €11,77 | €11,90 | €11,69 | 166,22K |
| 2026-08-27 | €11,77 | -1,51 % | €11,94 | €12,06 | €11,75 | 152,64K |
| 2026-08-26 | €11,95 | -0,83 % | €12,16 | €12,27 | €11,95 | 154,07K |
| 2026-08-25 | €12,05 | +2,03 % | €11,90 | €12,20 | €11,90 | 278,10K |
| 2026-08-24 | €11,81 | -6,12 % | €12,55 | €12,58 | €11,72 | 651,66K |
| 2026-08-21 | €12,58 | -3,68 % | €12,42 | €12,80 | €12,13 | 681,00K |
| 2026-08-20 | €13,06 | +3,40 % | €12,69 | €13,16 | €12,34 | 602,33K |
| 2026-08-19 | €12,63 | -7,40 % | €13,06 | €13,29 | €12,52 | 1,12M |
| 2026-08-18 | €13,64 | -4,28 % | €14,12 | €14,17 | €13,56 | 481,87K |
| 2026-08-17 | €14,25 | +6,66 % | €13,50 | €14,46 | €13,36 | 648,28K |
| 2026-08-14 | €13,36 | +4,37 % | €12,91 | €13,47 | €12,86 | 354,09K |
| 2026-08-13 | €12,80 | +1,27 % | €12,83 | €12,91 | €12,59 | 228,14K |
| 2026-08-12 | €12,64 | +0,56 % | €12,62 | €12,88 | €12,62 | 144,79K |
| 2026-08-11 | €12,57 | -0,63 % | €12,50 | €12,91 | €12,50 | 119,80K |
| 2026-08-10 | €12,65 | -0,08 % | €12,74 | €12,80 | €12,55 | 122,46K |
| 2026-08-07 | €12,66 | -1,02 % | €12,73 | €12,98 | €12,66 | 103,50K |
| 2026-08-06 | €12,79 | +0,87 % | €12,64 | €12,95 | €12,61 | 108,09K |
| 2026-08-05 | €12,68 | -0,63 % | €12,90 | €12,90 | €12,50 | 121,95K |
| 2026-08-04 | €12,76 | +1,11 % | €12,75 | €12,86 | €12,65 | 90,80K |
| 2026-08-03 | €12,62 | +1,94 % | €12,57 | €12,69 | €12,22 | 182,19K |
| 2026-07-31 | €12,38 | -1,75 % | €12,57 | €12,86 | €12,37 | 149,72K |
| 2026-07-30 | €12,60 | +2,36 % | €12,41 | €12,75 | €12,29 | 134,33K |
| 2026-07-29 | €12,31 | -1,68 % | €12,36 | €12,67 | €12,25 | 127,22K |
| 2026-07-28 | €12,52 | -1,03 % | €12,65 | €12,65 | €12,31 | 259,29K |
| 2026-07-27 | €12,65 | -1,94 % | €13,12 | €13,21 | €12,61 | 101,37K |
| 2026-07-24 | €12,90 | -1,90 % | €13,10 | €13,22 | €12,86 | 115,58K |
| 2026-07-23 | €13,15 | -2,95 % | €13,42 | €13,55 | €13,15 | 91,60K |
| 2026-07-22 | €13,55 | -1,38 % | €13,58 | €13,68 | €13,40 | 87,00K |
| 2026-07-21 | €13,74 | +2,46 % | €13,30 | €13,74 | €13,30 | 122,99K |
| 2026-07-20 | €13,41 | +1,13 % | €13,15 | €13,69 | €13,12 | 147,14K |
| 2026-07-17 | €13,26 | -1,63 % | €13,30 | €13,35 | €13,06 | 205,61K |
| 2026-07-16 | €13,48 | -1,39 % | €14,03 | €14,03 | €13,33 | 145,09K |
| 2026-07-15 | €13,67 | -0,73 % | €13,80 | €13,86 | €13,53 | 88,31K |
| 2026-07-14 | €13,77 | +2,00 % | €13,50 | €13,92 | €13,21 | 249,61K |
| 2026-07-13 | €13,50 | +1,28 % | €13,18 | €13,55 | €13,15 | 154,39K |
| 2026-07-10 | €13,33 | -2,70 % | €13,55 | €13,68 | €13,24 | 148,25K |
| 2026-07-09 | €13,70 | +2,32 % | €13,56 | €13,97 | €13,52 | 122,08K |
| 2026-07-08 | €13,39 | -3,18 % | €13,83 | €13,83 | €13,33 | 163,76K |
| 2026-07-07 | €13,83 | -4,95 % | €14,45 | €14,45 | €13,75 | 229,21K |
| 2026-07-06 | €14,55 | -0,82 % | €14,60 | €14,60 | €14,15 | 236,80K |
| 2026-07-03 | €14,67 | +0,27 % | €14,65 | €14,78 | €14,41 | 196,19K |
| 2026-07-02 | €14,63 | -4,75 % | €15,18 | €15,22 | €14,63 | 276,76K |
| 2026-07-01 | €15,36 | -2,29 % | €15,75 | €15,75 | €15,10 | 253,58K |
| 2026-06-30 | €15,72 | +6,65 % | €15,02 | €15,95 | €15,02 | 417,64K |
| 2026-06-29 | €14,74 | -2,45 % | €14,70 | €14,90 | €14,15 | 517,70K |
| 2026-06-26 | €15,11 | -3,14 % | €15,50 | €15,53 | €14,85 | 168,58K |
| 2026-06-25 | €15,60 | -1,70 % | €16,00 | €16,25 | €15,37 | 180,46K |
| 2026-06-24 | €15,87 | -1,86 % | €16,12 | €16,21 | €15,46 | 239,59K |
| 2026-06-23 | €16,17 | -2,30 % | €16,30 | €16,30 | €15,75 | 190,57K |
| 2026-06-22 | €16,55 | +4,48 % | €16,02 | €16,58 | €15,97 | 255,21K |
| 2026-06-19 | €15,84 | +0,13 % | €15,75 | €15,93 | €15,50 | 176,48K |
| 2026-06-18 | €15,82 | -1,68 % | €16,09 | €16,20 | €15,54 | 166,20K |
| 2026-06-17 | €16,09 | +4,89 % | €15,34 | €16,11 | €15,30 | 204,56K |
| 2026-06-16 | €15,34 | +2,27 % | €15,10 | €15,68 | €15,05 | 281,15K |
| 2026-06-15 | €15,00 | +2,67 % | €14,96 | €15,19 | €14,75 | 247,29K |
| 2026-06-12 | €14,61 | +1,25 % | €14,89 | €14,89 | €14,11 | 339,76K |
| 2026-06-11 | €14,43 | -0,41 % | €14,49 | €14,81 | €14,21 | 303,64K |
| 2026-06-10 | €14,49 | -4,92 % | €15,23 | €15,23 | €14,49 | 286,92K |
| 2026-06-09 | €15,24 | -3,12 % | €15,80 | €15,82 | €15,10 | 216,59K |
| 2026-06-08 | €15,73 | +0,45 % | €15,47 | €16,09 | €15,21 | 238,99K |
| 2026-06-05 | €15,66 | -1,82 % | €15,99 | €15,99 | €15,65 | 191,01K |
| 2026-06-04 | €15,95 | -2,09 % | €16,26 | €16,26 | €15,72 | 249,13K |
| 2026-06-03 | €16,29 | -1,15 % | €16,44 | €16,51 | €16,26 | 144,58K |
| 2026-06-02 | €16,48 | +1,29 % | €16,55 | €16,70 | €16,25 | 243,48K |
| 2026-06-01 | €16,27 | -2,63 % | €17,16 | €17,30 | €16,01 | 429,52K |
| 2026-05-29 | €16,71 | -1,07 % | €17,12 | €17,26 | €16,28 | 351,31K |