Alfen Beheer BV (ALFEN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
-0,18%
|
11,475
|
11,37
|
11,58
|
11,39
|
| 23/12/2024 |
230.552 |
0,26%
|
11,36
|
11,17
|
11,61
|
11,39
|
| 20/12/2024 |
674.898 |
-1,17%
|
11,48
|
10,82
|
11,485
|
11,36
|
| 19/12/2024 |
264.327 |
-2,17%
|
11,50
|
11,42
|
11,80
|
11,495
|
| 18/12/2024 |
0 |
-0,59%
|
11,83
|
11,59
|
11,90
|
11,75
|
| 17/12/2024 |
212.844 |
-1,99%
|
12,10
|
11,82
|
12,255
|
11,82
|
| 16/12/2024 |
201.809 |
-2,39%
|
12,275
|
11,91
|
12,36
|
12,06
|
| 13/12/2024 |
236.569 |
-1,44%
|
12,495
|
12,345
|
12,75
|
12,355
|
| 12/12/2024 |
248.073 |
0,36%
|
12,49
|
12,35
|
12,845
|
12,535
|
| 11/12/2024 |
202.865 |
-2,12%
|
12,625
|
12,335
|
12,67
|
12,49
|
| 10/12/2024 |
400.053 |
0,16%
|
12,94
|
12,44
|
12,94
|
12,76
|
| 09/12/2024 |
502.663 |
4,68%
|
12,35
|
12,30
|
12,935
|
12,74
|
| 06/12/2024 |
636.328 |
5,41%
|
11,545
|
11,545
|
12,29
|
12,17
|
| 05/12/2024 |
407.068 |
1,54%
|
11,345
|
11,18
|
11,71
|
11,545
|
| 04/12/2024 |
324.079 |
2,80%
|
11,07
|
11,06
|
11,415
|
11,37
|
| 03/12/2024 |
371.039 |
-1,69%
|
11,365
|
11,04
|
11,39
|
11,06
|
| 02/12/2024 |
268.253 |
-1,27%
|
11,36
|
11,165
|
11,525
|
11,25
|
| 29/11/2024 |
378.300 |
-2,48%
|
11,68
|
11,24
|
11,82
|
11,395
|
| 28/11/2024 |
280.124 |
0,04%
|
11,68
|
11,68
|
11,93
|
11,685
|
| 27/11/2024 |
326.866 |
1,13%
|
11,50
|
11,335
|
11,83
|
11,68
|
| 26/11/2024 |
452.503 |
1,99%
|
11,20
|
11,16
|
11,81
|
11,55
|
| 25/11/2024 |
1.291.349 |
0,71%
|
11,355
|
11,14
|
11,54
|
11,325
|
| 22/11/2024 |
425.553 |
-1,45%
|
11,37
|
11,21
|
11,58
|
11,245
|
| 21/11/2024 |
377.604 |
-0,78%
|
11,395
|
11,10
|
11,50
|
11,41
|
| 20/11/2024 |
358.336 |
-2,38%
|
11,80
|
11,50
|
11,875
|
11,50
|
| 19/11/2024 |
427.261 |
-2,89%
|
12,11
|
11,655
|
12,28
|
11,78
|
| 18/11/2024 |
368.337 |
-2,18%
|
12,58
|
11,99
|
12,695
|
12,13
|
| 15/11/2024 |
482.608 |
-0,56%
|
12,24
|
12,12
|
12,85
|
12,40
|
| 14/11/2024 |
686.064 |
5,14%
|
11,86
|
11,725
|
12,54
|
12,47
|
| 13/11/2024 |
663.596 |
0,51%
|
11,78
|
11,48
|
11,985
|
11,86
|
| 12/11/2024 |
425.660 |
-3,16%
|
12,15
|
11,80
|
12,24
|
11,80
|
| 11/11/2024 |
849.049 |
4,15%
|
11,81
|
11,75
|
12,665
|
12,185
|
| 08/11/2024 |
1.408.499 |
-13,65%
|
13,345
|
11,60
|
13,395
|
11,70
|
| 07/11/2024 |
1.347.410 |
19,07%
|
11,97
|
11,82
|
13,55
|
13,55
|
| 06/11/2024 |
674.538 |
-6,18%
|
11,945
|
11,38
|
12,39
|
11,38
|
| 05/11/2024 |
252.800 |
-0,25%
|
12,16
|
11,955
|
12,67
|
12,13
|
| 04/11/2024 |
147.962 |
-1,42%
|
12,235
|
12,12
|
12,58
|
12,16
|
| 01/11/2024 |
118.480 |
0,65%
|
12,22
|
12,10
|
12,435
|
12,335
|
| 31/10/2024 |
179.314 |
-4,03%
|
12,52
|
12,185
|
12,845
|
12,255
|
| 30/10/2024 |
220.528 |
-4,67%
|
13,37
|
12,77
|
13,535
|
12,77
|
| 29/10/2024 |
252.552 |
0,26%
|
13,50
|
13,155
|
13,91
|
13,395
|
| 28/10/2024 |
255.106 |
1,02%
|
13,20
|
12,88
|
13,36
|
13,36
|
| 25/10/2024 |
373.029 |
2,60%
|
13,005
|
12,72
|
13,35
|
13,225
|
| 24/10/2024 |
961.148 |
9,28%
|
12,02
|
12,02
|
12,895
|
12,89
|
| 23/10/2024 |
285.983 |
-2,52%
|
12,10
|
11,735
|
12,32
|
11,795
|
| 22/10/2024 |
233.907 |
2,15%
|
11,875
|
11,79
|
12,10
|
12,10
|
| 21/10/2024 |
663.594 |
-2,31%
|
12,125
|
11,845
|
12,49
|
11,845
|
| 18/10/2024 |
362.428 |
0,71%
|
12,095
|
12,06
|
12,525
|
12,125
|
| 17/10/2024 |
464.508 |
-3,37%
|
12,415
|
11,94
|
12,46
|
12,04
|
| 16/10/2024 |
577.705 |
0,00%
|
12,30
|
11,88
|
12,735
|
12,46
|
| 15/10/2024 |
1.094.310 |
-5,53%
|
12,98
|
12,03
|
12,98
|
12,46
|
| 14/10/2024 |
671.301 |
4,02%
|
13,085
|
12,885
|
13,485
|
13,19
|
| 11/10/2024 |
501.763 |
-1,86%
|
12,95
|
12,35
|
13,055
|
12,68
|
| 10/10/2024 |
299.899 |
-1,45%
|
13,12
|
12,86
|
13,30
|
12,92
|
| 09/10/2024 |
172.440 |
1,00%
|
12,98
|
12,815
|
13,17
|
13,11
|
| 08/10/2024 |
292.939 |
-2,66%
|
13,24
|
12,865
|
13,25
|
12,98
|
| 07/10/2024 |
539.876 |
4,38%
|
12,915
|
12,59
|
13,50
|
13,335
|
| 04/10/2024 |
221.050 |
1,63%
|
12,54
|
12,54
|
12,96
|
12,775
|
| 03/10/2024 |
230.076 |
-0,79%
|
12,55
|
12,285
|
12,735
|
12,57
|
| 02/10/2024 |
236.532 |
-1,13%
|
12,825
|
12,535
|
12,84
|
12,67
|
| 01/10/2024 |
278.440 |
-2,55%
|
13,19
|
12,75
|
13,26
|
12,815
|
| 30/09/2024 |
610.786 |
-2,81%
|
13,60
|
12,85
|
13,68
|
13,15
|
| 27/09/2024 |
395.839 |
2,81%
|
13,32
|
13,25
|
13,80
|
13,53
|
| 26/09/2024 |
893.011 |
5,20%
|
12,775
|
12,70
|
13,50
|
13,16
|
| 25/09/2024 |
253.424 |
-0,16%
|
12,40
|
12,35
|
12,815
|
12,51
|
| 24/09/2024 |
533.662 |
3,13%
|
12,20
|
12,20
|
12,695
|
12,53
|
| 23/09/2024 |
235.002 |
-0,29%
|
12,17
|
12,09
|
12,43
|
12,15
|
| 20/09/2024 |
1.067.349 |
-5,94%
|
12,825
|
12,15
|
12,835
|
12,185
|
| 19/09/2024 |
330.471 |
2,33%
|
13,07
|
12,835
|
13,25
|
12,955
|
| 18/09/2024 |
231.418 |
-2,20%
|
12,99
|
12,62
|
12,995
|
12,66
|
| 17/09/2024 |
673.645 |
7,29%
|
12,065
|
12,06
|
13,145
|
12,945
|
| 16/09/2024 |
237.469 |
-1,75%
|
12,275
|
12,005
|
12,28
|
12,065
|
| 13/09/2024 |
522.554 |
3,63%
|
11,84
|
11,83
|
12,345
|
12,28
|
| 12/09/2024 |
654.802 |
0,42%
|
12,055
|
11,665
|
12,335
|
11,85
|
| 11/09/2024 |
317.857 |
-0,92%
|
12,055
|
11,80
|
12,335
|
11,80
|
| 10/09/2024 |
398.100 |
-2,82%
|
12,255
|
11,80
|
12,34
|
11,91
|
| 09/09/2024 |
271.065 |
1,11%
|
12,20
|
12,07
|
12,37
|
12,255
|
| 06/09/2024 |
465.027 |
-4,08%
|
12,60
|
12,12
|
12,685
|
12,12
|
| 05/09/2024 |
338.104 |
-4,43%
|
13,215
|
12,635
|
13,415
|
12,635
|
| 04/09/2024 |
399.370 |
-1,34%
|
13,02
|
12,935
|
13,345
|
13,22
|
| 03/09/2024 |
461.801 |
-7,90%
|
14,50
|
13,40
|
14,595
|
13,40
|
| 02/09/2024 |
371.125 |
-2,58%
|
14,895
|
14,405
|
14,935
|
14,55
|
| 30/08/2024 |
487.469 |
-2,48%
|
15,395
|
14,935
|
15,395
|
14,935
|
| 29/08/2024 |
405.829 |
1,42%
|
15,00
|
14,91
|
15,56
|
15,315
|
| 28/08/2024 |
370.679 |
-1,47%
|
15,325
|
15,055
|
15,67
|
15,10
|
| 27/08/2024 |
528.190 |
-4,64%
|
16,09
|
15,325
|
16,20
|
15,325
|
| 26/08/2024 |
354.921 |
-1,35%
|
16,28
|
15,73
|
16,48
|
16,07
|
| 23/08/2024 |
1.128.251 |
2,87%
|
15,85
|
15,80
|
16,64
|
16,29
|
| 22/08/2024 |
1.874.471 |
-0,32%
|
17,10
|
15,39
|
17,80
|
15,835
|
| 21/08/2024 |
373.460 |
1,15%
|
15,695
|
15,36
|
16,05
|
15,885
|
| 20/08/2024 |
203.540 |
-1,23%
|
16,085
|
15,69
|
16,14
|
15,705
|
| 19/08/2024 |
322.731 |
4,26%
|
15,275
|
15,25
|
15,925
|
15,90
|
| 16/08/2024 |
182.862 |
-1,99%
|
15,515
|
15,18
|
15,645
|
15,25
|
| 15/08/2024 |
241.310 |
4,22%
|
14,83
|
14,75
|
15,56
|
15,56
|
| 14/08/2024 |
245.211 |
-1,97%
|
15,29
|
14,79
|
15,29
|
14,93
|
| 13/08/2024 |
165.923 |
2,98%
|
14,785
|
14,785
|
15,34
|
15,23
|
| 12/08/2024 |
164.848 |
-2,51%
|
15,28
|
14,79
|
15,50
|
14,79
|
| 09/08/2024 |
160.223 |
-0,10%
|
15,205
|
15,155
|
15,74
|
15,17
|
| 08/08/2024 |
206.880 |
-1,24%
|
15,31
|
14,85
|
15,31
|
15,185
|
| 07/08/2024 |
286.583 |
3,26%
|
15,20
|
15,145
|
15,675
|
15,375
|
