Alfen Beheer BV (ALFEN)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,46%
|
41,16
|
40,55
|
41,59
|
40,99
|
17/05/2024 |
164.584 |
-0,46%
|
41,16
|
40,55
|
41,59
|
40,99
|
16/05/2024 |
198.917 |
-1,81%
|
42,36
|
41,18
|
42,65
|
41,18
|
15/05/2024 |
245.117 |
-1,83%
|
42,97
|
41,21
|
43,51
|
41,94
|
14/05/2024 |
265.496 |
5,46%
|
40,64
|
40,64
|
42,72
|
42,72
|
13/05/2024 |
162.882 |
3,08%
|
39,29
|
39,25
|
40,82
|
40,51
|
10/05/2024 |
112.126 |
-2,63%
|
40,00
|
39,30
|
40,60
|
39,30
|
09/05/2024 |
76.846 |
0,35%
|
40,26
|
39,88
|
40,60
|
40,36
|
08/05/2024 |
118.834 |
0,15%
|
39,77
|
39,32
|
40,30
|
40,22
|
07/05/2024 |
116.429 |
1,08%
|
40,27
|
39,51
|
40,68
|
40,16
|
06/05/2024 |
116.771 |
1,48%
|
39,40
|
39,10
|
40,15
|
39,73
|
03/05/2024 |
185.444 |
1,69%
|
38,49
|
38,30
|
40,44
|
39,15
|
02/05/2024 |
258.420 |
-5,55%
|
41,11
|
38,11
|
41,15
|
38,50
|
01/05/2024 |
369.378 |
0,00%
|
40,93
|
40,09
|
41,16
|
40,76
|
30/04/2024 |
369.378 |
13,95%
|
40,93
|
40,09
|
41,16
|
40,76
|
29/04/2024 |
808.300 |
14,76%
|
38,50
|
38,50
|
41,21
|
41,05
|
26/04/2024 |
319.367 |
5,89%
|
34,05
|
34,00
|
36,34
|
35,77
|
25/04/2024 |
368.990 |
-4,39%
|
35,25
|
33,00
|
35,37
|
33,78
|
24/04/2024 |
169.590 |
-0,76%
|
35,62
|
35,25
|
36,00
|
35,33
|
23/04/2024 |
209.714 |
-0,25%
|
35,77
|
35,03
|
35,84
|
35,60
|
22/04/2024 |
158.035 |
-0,25%
|
35,69
|
35,35
|
36,19
|
35,69
|
19/04/2024 |
300.937 |
-0,61%
|
35,36
|
34,54
|
36,42
|
35,78
|
18/04/2024 |
393.723 |
1,58%
|
35,30
|
35,16
|
37,29
|
36,00
|
17/04/2024 |
767.599 |
-7,35%
|
36,79
|
35,20
|
36,79
|
35,44
|
16/04/2024 |
547.836 |
0,82%
|
37,53
|
37,30
|
38,63
|
38,25
|
15/04/2024 |
1.227.195 |
-11,99%
|
42,82
|
37,53
|
42,82
|
37,94
|
12/04/2024 |
218.266 |
-1,53%
|
44,18
|
43,08
|
44,30
|
43,11
|
11/04/2024 |
187.302 |
-0,48%
|
43,85
|
43,56
|
44,78
|
43,78
|
10/04/2024 |
356.172 |
0,87%
|
43,70
|
43,50
|
45,58
|
43,99
|
09/04/2024 |
618.252 |
-7,29%
|
45,45
|
43,61
|
45,79
|
43,61
|
08/04/2024 |
189.385 |
2,31%
|
46,02
|
45,98
|
47,30
|
47,04
|
05/04/2024 |
179.133 |
1,79%
|
44,60
|
44,44
|
45,99
|
45,98
|
04/04/2024 |
247.120 |
-0,92%
|
45,60
|
44,46
|
45,69
|
45,17
|
03/04/2024 |
292.502 |
2,77%
|
43,92
|
43,13
|
45,86
|
45,59
|
02/04/2024 |
719.413 |
-11,28%
|
49,20
|
44,36
|
49,30
|
44,36
|
01/04/2024 |
0 |
1,01%
|
49,75
|
48,90
|
50,30
|
50,00
|
28/03/2024 |
108.155 |
1,01%
|
49,75
|
48,90
|
50,30
|
50,00
|
27/03/2024 |
83.222 |
-0,62%
|
49,76
|
48,87
|
49,80
|
49,50
|
26/03/2024 |
91.057 |
1,34%
|
49,00
|
48,51
|
49,81
|
49,81
|
25/03/2024 |
82.963 |
0,74%
|
48,67
|
48,15
|
49,52
|
49,15
|
22/03/2024 |
146.335 |
-1,97%
|
49,84
|
48,73
|
50,72
|
48,79
|
21/03/2024 |
140.724 |
1,57%
|
49,99
|
48,90
|
50,22
|
49,77
|
20/03/2024 |
326.262 |
2,49%
|
49,34
|
48,00
|
50,54
|
49,00
|
19/03/2024 |
154.773 |
2,66%
|
46,32
|
45,90
|
48,05
|
47,81
|
18/03/2024 |
78.157 |
-0,24%
|
46,95
|
46,57
|
47,55
|
46,57
|
15/03/2024 |
112.890 |
-0,04%
|
46,60
|
46,30
|
47,08
|
46,68
|
14/03/2024 |
122.169 |
0,22%
|
46,84
|
46,48
|
47,70
|
46,70
|
13/03/2024 |
180.554 |
1,53%
|
46,45
|
46,26
|
48,20
|
46,60
|
12/03/2024 |
169.276 |
-3,63%
|
48,00
|
45,90
|
48,25
|
45,90
|
11/03/2024 |
97.132 |
-3,03%
|
48,70
|
47,11
|
49,07
|
47,63
|
08/03/2024 |
183.835 |
1,26%
|
49,00
|
48,04
|
49,98
|
49,12
|
07/03/2024 |
122.269 |
2,02%
|
47,60
|
47,10
|
49,18
|
48,51
|
06/03/2024 |
128.865 |
2,08%
|
46,50
|
46,44
|
48,20
|
47,55
|
05/03/2024 |
167.330 |
-2,72%
|
47,60
|
46,28
|
47,84
|
46,58
|
04/03/2024 |
219.555 |
-1,28%
|
48,50
|
47,11
|
48,69
|
47,88
|
01/03/2024 |
195.925 |
-2,55%
|
50,20
|
48,30
|
50,20
|
48,50
|
29/02/2024 |
259.890 |
1,14%
|
49,40
|
48,00
|
50,50
|
49,77
|
28/02/2024 |
312.579 |
-2,44%
|
50,20
|
48,54
|
50,48
|
49,21
|
27/02/2024 |
206.348 |
-0,79%
|
51,22
|
50,24
|
51,74
|
50,44
|
26/02/2024 |
242.489 |
-1,66%
|
51,76
|
50,18
|
52,42
|
50,84
|
23/02/2024 |
489.575 |
-7,35%
|
54,38
|
51,46
|
55,28
|
51,70
|
22/02/2024 |
191.780 |
0,40%
|
56,10
|
55,32
|
56,48
|
55,80
|
21/02/2024 |
206.309 |
2,47%
|
54,48
|
53,84
|
55,70
|
55,58
|
20/02/2024 |
163.368 |
-1,09%
|
54,76
|
53,74
|
55,30
|
54,24
|
19/02/2024 |
301.813 |
-3,82%
|
56,30
|
54,32
|
57,30
|
54,84
|
16/02/2024 |
532.484 |
-6,46%
|
59,92
|
56,74
|
60,14
|
57,02
|
15/02/2024 |
397.679 |
-3,73%
|
64,30
|
60,18
|
64,98
|
60,96
|
14/02/2024 |
1.038.883 |
10,51%
|
56,22
|
53,76
|
65,30
|
63,32
|
13/02/2024 |
464.344 |
1,06%
|
56,90
|
56,32
|
59,82
|
57,30
|
12/02/2024 |
329.954 |
6,34%
|
54,00
|
54,00
|
57,86
|
56,70
|
09/02/2024 |
252.586 |
1,49%
|
52,80
|
52,40
|
54,28
|
53,32
|
08/02/2024 |
184.187 |
4,25%
|
50,38
|
50,18
|
52,82
|
52,54
|
07/02/2024 |
264.435 |
-0,08%
|
50,10
|
49,11
|
51,02
|
50,40
|
06/02/2024 |
254.421 |
-3,04%
|
52,20
|
50,14
|
52,40
|
50,44
|
05/02/2024 |
211.516 |
-3,88%
|
54,00
|
51,88
|
54,32
|
52,02
|
02/02/2024 |
199.290 |
-1,78%
|
55,92
|
54,08
|
56,54
|
54,12
|
01/02/2024 |
158.788 |
-2,44%
|
56,14
|
54,30
|
56,26
|
55,10
|
31/01/2024 |
156.975 |
1,36%
|
55,02
|
54,52
|
56,74
|
56,48
|
30/01/2024 |
261.133 |
1,94%
|
54,80
|
54,72
|
57,20
|
55,72
|
29/01/2024 |
170.849 |
2,78%
|
52,82
|
51,94
|
54,66
|
54,66
|
26/01/2024 |
181.252 |
-1,59%
|
53,98
|
52,16
|
54,22
|
53,18
|
25/01/2024 |
168.962 |
-2,70%
|
54,92
|
53,60
|
55,38
|
54,04
|
24/01/2024 |
147.230 |
0,22%
|
56,50
|
55,32
|
56,90
|
55,54
|
23/01/2024 |
169.930 |
0,80%
|
55,70
|
54,40
|
56,46
|
55,42
|
22/01/2024 |
316.169 |
6,80%
|
52,04
|
52,04
|
55,80
|
54,98
|
19/01/2024 |
278.993 |
-1,23%
|
52,18
|
49,96
|
52,88
|
51,48
|
18/01/2024 |
276.865 |
-4,65%
|
54,60
|
51,56
|
54,88
|
52,12
|
17/01/2024 |
155.364 |
-1,66%
|
54,50
|
53,30
|
54,98
|
54,66
|
16/01/2024 |
143.135 |
-1,80%
|
55,82
|
54,78
|
56,90
|
55,58
|
15/01/2024 |
115.710 |
0,18%
|
56,22
|
55,70
|
57,30
|
56,60
|
12/01/2024 |
276.338 |
-2,05%
|
58,06
|
56,00
|
59,82
|
56,50
|
11/01/2024 |
390.357 |
-2,01%
|
58,92
|
57,68
|
61,52
|
57,68
|
10/01/2024 |
255.868 |
5,86%
|
55,74
|
55,60
|
59,10
|
58,86
|
09/01/2024 |
279.973 |
4,00%
|
55,00
|
54,18
|
56,18
|
55,60
|
08/01/2024 |
143.574 |
2,14%
|
52,20
|
51,80
|
53,74
|
53,46
|
05/01/2024 |
200.551 |
1,63%
|
51,00
|
50,68
|
52,84
|
52,34
|
04/01/2024 |
289.230 |
-3,27%
|
53,02
|
50,70
|
54,36
|
51,50
|
03/01/2024 |
330.108 |
-7,22%
|
57,00
|
52,80
|
57,00
|
53,24
|
02/01/2024 |
296.708 |
-4,81%
|
60,98
|
56,66
|
61,06
|
57,38
|
29/12/2023 |
157.448 |
-0,33%
|
59,98
|
59,14
|
60,78
|
60,28
|