Alfen Beheer BV (ALFEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
138.480 |
-0,40%
|
10,09
|
9,96
|
10,23
|
10,01
|
| 22/10/2026 |
169.333 |
-3,09%
|
10,20
|
10,05
|
10,36
|
10,05
|
| 21/10/2026 |
106.493 |
1,27%
|
10,24
|
10,18
|
10,53
|
10,37
|
| 20/10/2026 |
166.852 |
0,00%
|
10,15
|
10,05
|
10,31
|
10,24
|
| 19/10/2026 |
271.186 |
-3,58%
|
10,51
|
10,15
|
10,59
|
10,24
|
| 16/10/2026 |
127.290 |
1,63%
|
10,54
|
10,44
|
10,65
|
10,62
|
| 15/10/2026 |
309.561 |
-2,43%
|
10,60
|
10,22
|
10,60
|
10,45
|
| 14/10/2026 |
143.719 |
-2,64%
|
11,08
|
10,71
|
11,08
|
10,71
|
| 13/10/2026 |
111.890 |
-0,72%
|
10,95
|
10,92
|
11,14
|
11,00
|
| 12/10/2026 |
254.317 |
-1,86%
|
11,25
|
10,94
|
11,27
|
11,08
|
| 09/10/2026 |
119.338 |
0,09%
|
11,40
|
11,19
|
11,43
|
11,29
|
| 08/10/2026 |
107.574 |
-1,91%
|
11,31
|
11,20
|
11,33
|
11,28
|
| 07/10/2026 |
117.013 |
-2,46%
|
11,61
|
11,45
|
11,71
|
11,50
|
| 06/10/2026 |
68.773 |
-0,42%
|
11,85
|
11,74
|
11,95
|
11,79
|
| 05/10/2026 |
77.318 |
-0,75%
|
11,90
|
11,84
|
12,05
|
11,84
|
| 02/10/2026 |
133.820 |
-1,73%
|
12,20
|
11,93
|
12,38
|
11,93
|
| 01/10/2026 |
147.955 |
-0,90%
|
12,14
|
12,07
|
12,41
|
12,14
|
| 30/09/2026 |
122.491 |
-1,05%
|
12,64
|
12,25
|
12,64
|
12,25
|
| 29/09/2026 |
149.321 |
1,98%
|
12,22
|
12,215
|
12,65
|
12,38
|
| 28/09/2026 |
104.431 |
-1,54%
|
12,25
|
12,14
|
12,31
|
12,14
|
| 25/09/2026 |
87.971 |
0,74%
|
12,31
|
12,22
|
12,44
|
12,33
|
| 24/09/2026 |
74.584 |
-2,08%
|
12,40
|
12,16
|
12,42
|
12,24
|
| 23/09/2026 |
135.926 |
-1,34%
|
12,78
|
12,30
|
12,78
|
12,50
|
| 22/09/2026 |
335.805 |
5,23%
|
12,17
|
12,17
|
12,73
|
12,67
|
| 21/09/2026 |
251.954 |
3,97%
|
11,84
|
11,81
|
12,09
|
12,04
|
| 18/09/2026 |
623.060 |
2,39%
|
11,35
|
11,32
|
11,90
|
11,58
|
| 17/09/2026 |
104.354 |
1,98%
|
11,00
|
11,00
|
11,34
|
11,31
|
| 16/09/2026 |
109.800 |
-0,81%
|
11,30
|
11,00
|
11,30
|
11,09
|
| 15/09/2026 |
120.916 |
-0,36%
|
11,22
|
11,07
|
11,27
|
11,18
|
| 14/09/2026 |
210.371 |
-1,32%
|
11,21
|
10,98
|
11,22
|
11,22
|
| 11/09/2026 |
83.638 |
-0,26%
|
11,45
|
11,27
|
11,45
|
11,37
|
| 10/09/2026 |
157.967 |
-3,64%
|
11,79
|
11,28
|
11,86
|
11,40
|
| 09/09/2026 |
139.164 |
-1,99%
|
12,00
|
11,73
|
12,05
|
11,83
|
| 08/09/2026 |
320.964 |
1,26%
|
11,90
|
11,84
|
12,07
|
12,07
|
| 07/09/2026 |
177.061 |
3,03%
|
11,72
|
11,69
|
12,00
|
11,92
|
| 04/09/2026 |
156.951 |
2,30%
|
11,31
|
11,30
|
11,63
|
11,57
|
| 03/09/2026 |
123.322 |
1,89%
|
11,09
|
11,07
|
11,33
|
11,31
|
| 02/09/2026 |
266.661 |
-0,72%
|
11,07
|
11,03
|
11,29
|
11,10
|
| 01/09/2026 |
384.713 |
-2,44%
|
11,44
|
11,10
|
11,51
|
11,18
|
| 31/08/2026 |
242.315 |
-2,05%
|
11,65
|
11,46
|
11,72
|
11,46
|
| 28/08/2026 |
166.218 |
-0,60%
|
11,77
|
11,69
|
11,90
|
11,70
|
| 27/08/2026 |
152.635 |
-1,51%
|
11,94
|
11,75
|
12,06
|
11,77
|
| 26/08/2026 |
154.073 |
-0,83%
|
12,16
|
11,95
|
12,27
|
11,95
|
| 25/08/2026 |
278.100 |
2,03%
|
11,90
|
11,90
|
12,20
|
12,05
|
| 24/08/2026 |
651.663 |
-6,12%
|
12,55
|
11,72
|
12,58
|
11,81
|
| 21/08/2026 |
678.801 |
-3,68%
|
12,42
|
12,13
|
12,80
|
12,58
|
| 20/08/2026 |
602.332 |
3,41%
|
12,69
|
12,34
|
13,16
|
13,06
|
| 19/08/2026 |
1.122.571 |
-7,41%
|
13,06
|
12,52
|
13,29
|
12,63
|
| 18/08/2026 |
481.869 |
-4,28%
|
14,12
|
13,56
|
14,17
|
13,64
|
| 17/08/2026 |
648.282 |
6,66%
|
13,50
|
13,36
|
14,46
|
14,25
|
| 14/08/2026 |
354.089 |
4,38%
|
12,91
|
12,86
|
13,47
|
13,36
|
| 13/08/2026 |
228.140 |
1,27%
|
12,83
|
12,59
|
12,91
|
12,80
|
| 12/08/2026 |
144.794 |
0,56%
|
12,62
|
12,62
|
12,88
|
12,64
|
| 11/08/2026 |
119.795 |
-0,63%
|
12,50
|
12,50
|
12,91
|
12,57
|
| 10/08/2026 |
122.459 |
-0,08%
|
12,74
|
12,55
|
12,80
|
12,65
|
| 07/08/2026 |
103.495 |
-1,02%
|
12,73
|
12,66
|
12,98
|
12,66
|
| 06/08/2026 |
108.086 |
0,87%
|
12,64
|
12,61
|
12,95
|
12,79
|
| 05/08/2026 |
121.949 |
-0,63%
|
12,90
|
12,50
|
12,90
|
12,68
|
| 04/08/2026 |
90.795 |
1,11%
|
12,75
|
12,65
|
12,86
|
12,76
|
| 03/08/2026 |
182.189 |
1,94%
|
12,57
|
12,22
|
12,69
|
12,62
|
| 31/07/2026 |
149.719 |
-1,75%
|
12,57
|
12,37
|
12,86
|
12,38
|
| 30/07/2026 |
134.329 |
2,36%
|
12,41
|
12,29
|
12,75
|
12,60
|
| 29/07/2026 |
127.217 |
-1,68%
|
12,36
|
12,25
|
12,67
|
12,31
|
| 28/07/2026 |
259.287 |
-1,03%
|
12,65
|
12,31
|
12,65
|
12,52
|
| 27/07/2026 |
100.666 |
-1,94%
|
13,12
|
12,61
|
13,21
|
12,65
|
| 24/07/2026 |
115.584 |
-1,90%
|
13,10
|
12,86
|
13,23
|
12,90
|
| 23/07/2026 |
91.596 |
-2,95%
|
13,42
|
13,15
|
13,55
|
13,15
|
| 22/07/2026 |
86.996 |
-1,38%
|
13,58
|
13,40
|
13,68
|
13,55
|
| 21/07/2026 |
122.993 |
2,46%
|
13,30
|
13,30
|
13,74
|
13,74
|
| 20/07/2026 |
146.011 |
1,13%
|
13,15
|
13,12
|
13,69
|
13,41
|
| 17/07/2026 |
205.606 |
-1,63%
|
13,30
|
13,06
|
13,35
|
13,26
|
| 16/07/2026 |
145.086 |
-1,39%
|
14,03
|
13,33
|
14,03
|
13,48
|
| 15/07/2026 |
88.312 |
-0,73%
|
13,80
|
13,53
|
13,86
|
13,67
|
| 14/07/2026 |
249.612 |
2,00%
|
13,50
|
13,21
|
13,92
|
13,77
|
| 13/07/2026 |
154.390 |
1,28%
|
13,18
|
13,15
|
13,55
|
13,50
|
| 10/07/2026 |
148.254 |
-2,70%
|
13,55
|
13,23
|
13,68
|
13,33
|
| 09/07/2026 |
122.075 |
2,32%
|
13,56
|
13,52
|
13,97
|
13,70
|
| 08/07/2026 |
163.762 |
-3,18%
|
13,83
|
13,33
|
13,83
|
13,39
|
| 07/07/2026 |
229.205 |
-4,95%
|
14,45
|
13,75
|
14,45
|
13,83
|
| 06/07/2026 |
236.796 |
-0,82%
|
14,60
|
14,15
|
14,60
|
14,55
|
| 03/07/2026 |
196.109 |
0,27%
|
14,65
|
14,41
|
14,78
|
14,67
|
| 02/07/2026 |
276.759 |
-4,75%
|
15,18
|
14,63
|
15,22
|
14,63
|
| 01/07/2026 |
253.578 |
-2,29%
|
15,75
|
15,10
|
15,75
|
15,36
|
| 30/06/2026 |
417.636 |
6,65%
|
15,02
|
15,02
|
15,95
|
15,72
|
| 29/06/2026 |
517.697 |
-2,45%
|
14,70
|
14,15
|
14,90
|
14,74
|
| 26/06/2026 |
168.582 |
-3,14%
|
15,50
|
14,85
|
15,53
|
15,11
|
| 25/06/2026 |
180.455 |
-1,70%
|
16,00
|
15,37
|
16,25
|
15,60
|
| 24/06/2026 |
239.587 |
-1,86%
|
16,12
|
15,46
|
16,21
|
15,87
|
| 23/06/2026 |
190.565 |
-2,30%
|
16,30
|
15,75
|
16,30
|
16,17
|
| 22/06/2026 |
255.205 |
4,48%
|
16,02
|
15,97
|
16,58
|
16,55
|
| 19/06/2026 |
176.482 |
0,13%
|
15,75
|
15,50
|
15,93
|
15,84
|
| 18/06/2026 |
166.200 |
-1,68%
|
16,09
|
15,54
|
16,20
|
15,82
|
| 17/06/2026 |
204.560 |
4,89%
|
15,34
|
15,30
|
16,11
|
16,09
|
| 16/06/2026 |
281.145 |
2,27%
|
15,10
|
15,05
|
15,68
|
15,34
|
| 15/06/2026 |
247.294 |
2,67%
|
14,96
|
14,75
|
15,19
|
15,00
|
| 12/06/2026 |
339.762 |
1,25%
|
14,89
|
14,11
|
14,89
|
14,61
|
| 11/06/2026 |
303.640 |
-0,41%
|
14,49
|
14,21
|
14,81
|
14,43
|
| 10/06/2026 |
286.923 |
-4,92%
|
15,23
|
14,49
|
15,23
|
14,49
|
| 09/06/2026 |
216.586 |
-3,12%
|
15,80
|
15,10
|
15,82
|
15,24
|
| 08/06/2026 |
237.099 |
0,45%
|
15,47
|
15,21
|
16,09
|
15,73
|
