Alfen NV ALFEN
EURONEXT · Hollanda · Üretici İmalatı
€12,14-0,11 (-%0,90)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,14 | -%0,90 | €12,14 | €12,41 | €12,07 | 147,96K |
| 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 |