Alfen Beheer BV (ALFEN)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
164.153 |
2,72%
|
59,00
|
59,00
|
60,84
|
60,48
|
27/12/2023 |
184.116 |
4,03%
|
56,64
|
56,62
|
58,88
|
58,88
|
26/12/2023 |
91.050 |
0,64%
|
55,70
|
55,14
|
56,68
|
56,60
|
22/12/2023 |
91.050 |
0,64%
|
55,70
|
55,14
|
56,68
|
56,60
|
21/12/2023 |
112.381 |
1,74%
|
54,50
|
53,36
|
56,38
|
56,24
|
20/12/2023 |
250.033 |
4,46%
|
52,84
|
52,80
|
55,28
|
55,28
|
19/12/2023 |
244.927 |
-3,78%
|
54,72
|
52,86
|
55,88
|
52,92
|
18/12/2023 |
290.511 |
-2,10%
|
55,50
|
54,28
|
56,88
|
55,00
|
15/12/2023 |
333.119 |
0,39%
|
56,02
|
55,22
|
57,10
|
56,18
|
14/12/2023 |
471.769 |
8,79%
|
53,02
|
53,02
|
55,96
|
55,96
|
13/12/2023 |
300.425 |
5,39%
|
48,93
|
48,40
|
52,70
|
51,44
|
12/12/2023 |
175.095 |
0,25%
|
48,63
|
48,21
|
49,78
|
48,81
|
11/12/2023 |
205.621 |
1,67%
|
48,02
|
47,50
|
48,69
|
48,69
|
08/12/2023 |
304.770 |
2,61%
|
46,69
|
46,62
|
48,14
|
47,89
|
07/12/2023 |
199.399 |
2,35%
|
45,18
|
45,04
|
47,10
|
46,67
|
06/12/2023 |
173.081 |
4,23%
|
43,90
|
43,80
|
45,69
|
45,60
|
05/12/2023 |
309.382 |
-4,60%
|
46,00
|
43,40
|
46,02
|
43,75
|
04/12/2023 |
234.141 |
0,00%
|
46,15
|
45,86
|
47,73
|
45,86
|
01/12/2023 |
127.917 |
-0,97%
|
46,64
|
45,72
|
47,02
|
45,86
|
30/11/2023 |
212.257 |
2,62%
|
45,38
|
44,87
|
46,44
|
46,31
|
29/11/2023 |
169.182 |
-2,04%
|
46,30
|
45,13
|
47,11
|
45,13
|
28/11/2023 |
155.758 |
3,41%
|
44,40
|
44,20
|
46,29
|
46,07
|
27/11/2023 |
118.776 |
2,60%
|
43,40
|
43,14
|
44,71
|
44,55
|
24/11/2023 |
160.099 |
0,79%
|
42,68
|
42,56
|
43,70
|
43,42
|
23/11/2023 |
227.199 |
-2,62%
|
43,36
|
42,40
|
43,87
|
43,08
|
22/11/2023 |
108.983 |
-1,12%
|
44,00
|
43,48
|
45,16
|
44,24
|
21/11/2023 |
186.831 |
-0,58%
|
45,00
|
44,72
|
45,88
|
44,74
|
20/11/2023 |
468.802 |
-5,66%
|
47,70
|
44,20
|
48,21
|
45,00
|
17/11/2023 |
233.686 |
1,90%
|
46,98
|
46,98
|
48,70
|
47,70
|
16/11/2023 |
277.649 |
-0,28%
|
46,60
|
46,00
|
47,40
|
46,81
|
15/11/2023 |
496.900 |
1,93%
|
46,00
|
45,36
|
48,39
|
46,94
|
14/11/2023 |
741.410 |
2,81%
|
45,66
|
43,90
|
46,56
|
46,05
|
13/11/2023 |
1.099.258 |
26,35%
|
48,84
|
39,66
|
49,85
|
44,79
|
10/11/2023 |
241.774 |
-1,66%
|
35,97
|
34,60
|
36,00
|
35,45
|
09/11/2023 |
204.812 |
7,13%
|
33,70
|
33,16
|
36,25
|
36,05
|
08/11/2023 |
124.071 |
-0,47%
|
33,74
|
33,50
|
34,43
|
33,65
|
07/11/2023 |
137.374 |
1,02%
|
33,00
|
32,64
|
34,10
|
33,81
|
06/11/2023 |
202.178 |
1,09%
|
33,80
|
32,92
|
33,97
|
33,47
|
03/11/2023 |
164.278 |
5,95%
|
31,50
|
31,23
|
33,60
|
33,11
|
02/11/2023 |
128.426 |
4,62%
|
30,65
|
30,30
|
32,11
|
31,23
|
01/11/2023 |
101.034 |
0,61%
|
29,75
|
28,94
|
30,00
|
29,85
|
31/10/2023 |
160.256 |
5,59%
|
28,61
|
28,27
|
30,09
|
29,67
|
30/10/2023 |
288.493 |
-3,47%
|
29,29
|
27,31
|
29,48
|
28,10
|
27/10/2023 |
112.926 |
-0,21%
|
29,41
|
28,85
|
30,08
|
29,11
|
26/10/2023 |
151.171 |
-0,07%
|
28,98
|
28,67
|
29,79
|
29,17
|
25/10/2023 |
125.579 |
-7,42%
|
31,39
|
29,05
|
31,39
|
29,19
|
24/10/2023 |
74.836 |
0,99%
|
31,39
|
30,93
|
31,66
|
31,53
|
23/10/2023 |
133.631 |
0,61%
|
31,00
|
29,52
|
31,52
|
31,22
|
20/10/2023 |
193.708 |
-2,76%
|
32,10
|
30,15
|
31,63
|
31,03
|
19/10/2023 |
100.300 |
-1,60%
|
32,10
|
31,76
|
32,75
|
31,91
|
18/10/2023 |
99.456 |
-2,82%
|
33,50
|
32,27
|
33,81
|
32,43
|
17/10/2023 |
141.805 |
-2,71%
|
34,03
|
32,80
|
34,32
|
33,37
|
16/10/2023 |
92.126 |
0,88%
|
34,19
|
33,76
|
34,70
|
34,30
|
13/10/2023 |
190.824 |
-6,41%
|
36,20
|
33,50
|
36,68
|
34,00
|
12/10/2023 |
154.081 |
-1,06%
|
37,21
|
36,29
|
38,43
|
36,33
|
11/10/2023 |
108.688 |
-0,81%
|
36,71
|
36,60
|
37,46
|
36,72
|
10/10/2023 |
113.951 |
1,65%
|
36,96
|
36,56
|
37,72
|
37,02
|
09/10/2023 |
127.062 |
-0,49%
|
36,12
|
35,75
|
37,25
|
36,42
|