Allfunds Group plc ALLFG
EURONEXT · Niederlande · Finanzen
€9,34+0,03 (+0,32 %)
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 | €9,34 | +0,32 % | €9,36 | €9,36 | €9,27 | 1,36M |
| 2026-09-30 | €9,31 | +0,05 % | €9,20 | €9,38 | €9,20 | 288,42K |
| 2026-09-29 | €9,30 | -0,11 % | €9,33 | €9,34 | €9,28 | 653,05K |
| 2026-09-28 | €9,31 | +1,09 % | €9,16 | €9,33 | €9,16 | 239,39K |
| 2026-09-25 | €9,21 | -0,32 % | €9,10 | €9,28 | €9,10 | 495,93K |
| 2026-09-24 | €9,24 | +0,22 % | €9,22 | €9,26 | €9,18 | 906,95K |
| 2026-09-23 | €9,22 | +0,88 % | €9,17 | €9,25 | €9,15 | 402,76K |
| 2026-09-22 | €9,14 | -0,65 % | €9,20 | €9,20 | €9,14 | 392,90K |
| 2026-09-21 | €9,20 | +0,60 % | €9,18 | €9,20 | €9,14 | 126,75K |
| 2026-09-18 | €9,15 | -0,33 % | €9,12 | €9,16 | €9,09 | 651,85K |
| 2026-09-17 | €9,18 | +1,66 % | €8,94 | €9,18 | €8,94 | 396,19K |
| 2026-09-16 | €9,02 | -0,33 % | €9,06 | €9,07 | €9,02 | 159,54K |
| 2026-09-15 | €9,06 | +0,06 % | €9,07 | €9,09 | €9,01 | 349,25K |
| 2026-09-14 | €9,05 | +0,61 % | €9,00 | €9,12 | €8,91 | 136,05K |
| 2026-09-11 | €8,99 | -0,28 % | €9,10 | €9,10 | €8,99 | 96,34K |
| 2026-09-10 | €9,02 | +0,11 % | €9,01 | €9,02 | €8,90 | 246,69K |
| 2026-09-09 | €9,01 | +0,17 % | €8,90 | €9,01 | €8,81 | 225,32K |
| 2026-09-08 | €8,99 | -1,37 % | €9,18 | €9,18 | €8,96 | 200,59K |
| 2026-09-07 | €9,12 | +0,55 % | €9,07 | €9,12 | €8,99 | 184,17K |
| 2026-09-04 | €9,07 | +0,72 % | €9,00 | €9,07 | €8,95 | 133,78K |
| 2026-09-03 | €9,01 | -0,88 % | €9,09 | €9,09 | €8,93 | 190,96K |
| 2026-09-02 | €9,09 | +0,44 % | €9,00 | €9,09 | €8,92 | 284,11K |
| 2026-09-01 | €9,05 | +2,03 % | €8,90 | €9,05 | €8,90 | 329,36K |
| 2026-08-31 | €8,86 | -1,01 % | €8,99 | €9,06 | €8,86 | 562,01K |
| 2026-08-28 | €8,95 | -0,44 % | €9,06 | €9,06 | €8,95 | 234,69K |
| 2026-08-27 | €8,99 | -0,17 % | €8,95 | €9,06 | €8,95 | 196,94K |
| 2026-08-26 | €9,01 | -0,44 % | €9,09 | €9,09 | €8,99 | 167,69K |
| 2026-08-25 | €9,05 | +0,50 % | €9,10 | €9,10 | €8,98 | 142,40K |
| 2026-08-24 | €9,01 | +0,61 % | €8,98 | €9,05 | €8,90 | 127,84K |
| 2026-08-21 | €8,95 | -0,33 % | €8,94 | €8,99 | €8,94 | 149,55K |
| 2026-08-20 | €8,98 | +0,90 % | €8,93 | €8,98 | €8,90 | 189,69K |
| 2026-08-19 | €8,90 | -0,17 % | €8,93 | €8,95 | €8,88 | 164,66K |
| 2026-08-18 | €8,91 | +0,28 % | €8,81 | €8,95 | €8,81 | 119,65K |
| 2026-08-17 | €8,89 | +0,85 % | €8,84 | €8,91 | €8,81 | 167,72K |
| 2026-08-14 | €8,81 | +0,17 % | €8,89 | €8,89 | €8,80 | 175,24K |
| 2026-08-13 | €8,80 | -0,45 % | €8,79 | €8,86 | €8,79 | 140,47K |
| 2026-08-12 | €8,84 | +0,11 % | €8,87 | €8,87 | €8,81 | 146,49K |
| 2026-08-11 | €8,83 | -0,17 % | €8,83 | €8,91 | €8,81 | 122,13K |
| 2026-08-10 | €8,85 | +0,17 % | €8,82 | €8,90 | €8,82 | 171,47K |
| 2026-08-07 | €8,83 | +0,46 % | €8,78 | €8,89 | €8,78 | 132,68K |
| 2026-08-06 | €8,79 | +2,87 % | €8,74 | €8,86 | €8,66 | 114,48K |
| 2026-08-05 | €8,55 | -2,34 % | €8,77 | €8,82 | €8,55 | 272,32K |
| 2026-08-04 | €8,75 | -1,02 % | €8,84 | €8,93 | €8,74 | 267,10K |
| 2026-08-03 | €8,84 | 0,00 % | €8,76 | €8,84 | €8,76 | 185,09K |
| 2026-07-31 | €8,84 | +0,86 % | €8,76 | €8,84 | €8,70 | 260,71K |
| 2026-07-30 | €8,77 | -0,51 % | €8,85 | €8,85 | €8,73 | 194,65K |
| 2026-07-29 | €8,81 | +0,63 % | €8,80 | €8,83 | €8,77 | 194,76K |
| 2026-07-28 | €8,76 | +0,63 % | €8,73 | €8,80 | €8,72 | 264,84K |
| 2026-07-27 | €8,70 | +0,23 % | €8,72 | €8,76 | €8,66 | 188,38K |
| 2026-07-24 | €8,68 | +0,87 % | €8,64 | €8,69 | €8,64 | 139,84K |
| 2026-07-23 | €8,60 | -0,98 % | €8,69 | €8,69 | €8,56 | 237,31K |
| 2026-07-22 | €8,69 | +0,93 % | €8,56 | €8,69 | €8,56 | 103,67K |
| 2026-07-21 | €8,61 | -0,75 % | €8,63 | €8,65 | €8,57 | 243,31K |
| 2026-07-20 | €8,68 | -0,34 % | €8,69 | €8,69 | €8,64 | 173,21K |
| 2026-07-17 | €8,70 | -0,11 % | €8,74 | €8,75 | €8,66 | 222,96K |
| 2026-07-16 | €8,72 | -0,23 % | €8,73 | €8,73 | €8,66 | 189,70K |
| 2026-07-15 | €8,73 | +1,33 % | €8,56 | €8,73 | €8,56 | 826,09K |
| 2026-07-14 | €8,62 | -0,23 % | €8,69 | €8,69 | €8,57 | 209,49K |
| 2026-07-13 | €8,64 | +0,35 % | €8,60 | €8,65 | €8,60 | 183,13K |
| 2026-07-10 | €8,61 | +0,47 % | €8,56 | €8,61 | €8,56 | 284,07K |
| 2026-07-09 | €8,57 | -1,32 % | €8,60 | €8,69 | €8,57 | 209,08K |
| 2026-07-08 | €8,69 | 0,00 % | €8,69 | €8,69 | €8,64 | 459,67K |
| 2026-07-07 | €8,69 | +0,87 % | €8,67 | €8,70 | €8,65 | 235,01K |
| 2026-07-06 | €8,61 | +0,41 % | €8,59 | €8,66 | €8,59 | 185,60K |
| 2026-07-03 | €8,57 | +0,53 % | €8,48 | €8,60 | €8,48 | 358,68K |
| 2026-07-02 | €8,53 | +1,01 % | €8,49 | €8,53 | €8,44 | 360,64K |
| 2026-07-01 | €8,44 | +0,42 % | €8,46 | €8,48 | €8,40 | 993,07K |
| 2026-06-30 | €8,41 | +0,12 % | €8,40 | €8,46 | €8,40 | 269,61K |
| 2026-06-29 | €8,40 | -0,30 % | €8,40 | €8,45 | €8,40 | 163,70K |
| 2026-06-26 | €8,43 | -0,35 % | €8,45 | €8,45 | €8,40 | 281,82K |
| 2026-06-25 | €8,45 | -0,59 % | €8,51 | €8,51 | €8,44 | 223,00K |
| 2026-06-24 | €8,51 | -0,47 % | €8,53 | €8,53 | €8,48 | 154,31K |
| 2026-06-23 | €8,55 | +0,12 % | €8,46 | €8,55 | €8,45 | 211,61K |
| 2026-06-22 | €8,53 | +0,77 % | €8,49 | €8,53 | €8,44 | 162,11K |
| 2026-06-19 | €8,47 | -0,29 % | €8,47 | €8,52 | €8,44 | 515,03K |
| 2026-06-18 | €8,49 | -0,06 % | €8,49 | €8,51 | €8,45 | 310,30K |
| 2026-06-17 | €8,50 | -1,16 % | €8,56 | €8,59 | €8,49 | 194,92K |
| 2026-06-16 | €8,60 | +0,23 % | €8,50 | €8,60 | €8,50 | 322,42K |
| 2026-06-15 | €8,58 | +0,94 % | €8,57 | €8,58 | €8,51 | 211,10K |
| 2026-06-12 | €8,50 | +0,29 % | €8,46 | €8,56 | €8,46 | 272,93K |
| 2026-06-11 | €8,48 | +0,30 % | €8,44 | €8,51 | €8,44 | 275,06K |
| 2026-06-10 | €8,45 | -0,12 % | €8,47 | €8,52 | €8,45 | 242,65K |
| 2026-06-09 | €8,46 | -0,47 % | €8,52 | €8,52 | €8,45 | 227,93K |
| 2026-06-08 | €8,50 | -0,06 % | €8,44 | €8,51 | €8,44 | 285,54K |
| 2026-06-05 | €8,51 | +0,83 % | €8,42 | €8,59 | €8,42 | 231,51K |
| 2026-06-04 | €8,44 | -0,41 % | €8,47 | €8,56 | €8,44 | 533,11K |
| 2026-06-03 | €8,47 | -0,82 % | €8,44 | €8,51 | €8,44 | 246,32K |
| 2026-06-02 | €8,54 | +0,35 % | €8,57 | €8,59 | €8,44 | 159,77K |
| 2026-06-01 | €8,51 | -0,82 % | €8,56 | €8,57 | €8,51 | 267,50K |
| 2026-05-29 | €8,58 | +0,59 % | €8,46 | €8,58 | €8,46 | 1,11M |