Alfen Beheer BV (ALFEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 05/06/2026 |
191.006 |
-1,82%
|
15,99
|
15,65
|
15,99
|
15,66
|
| 04/06/2026 |
249.129 |
-2,09%
|
16,26
|
15,72
|
16,26
|
15,95
|
| 03/06/2026 |
144.579 |
-1,15%
|
16,44
|
16,26
|
16,51
|
16,29
|
| 02/06/2026 |
243.483 |
1,29%
|
16,55
|
16,25
|
16,70
|
16,48
|
| 01/06/2026 |
429.516 |
-2,63%
|
17,16
|
16,01
|
17,30
|
16,27
|
| 29/05/2026 |
351.311 |
-1,07%
|
17,12
|
16,28
|
17,26
|
16,71
|
| 28/05/2026 |
490.044 |
-4,41%
|
17,35
|
16,71
|
17,75
|
16,89
|
| 27/05/2026 |
853.732 |
-10,17%
|
19,25
|
17,33
|
19,53
|
17,67
|
| 26/05/2026 |
745.355 |
3,85%
|
19,00
|
18,61
|
19,90
|
19,67
|
| 25/05/2026 |
626.802 |
7,01%
|
17,50
|
17,17
|
18,94
|
18,94
|
| 22/05/2026 |
1.363.096 |
10,97%
|
16,06
|
16,06
|
18,02
|
17,70
|
| 21/05/2026 |
1.987.699 |
25,00%
|
13,94
|
13,94
|
15,98
|
15,95
|
| 20/05/2026 |
193.073 |
-1,01%
|
12,95
|
12,54
|
12,99
|
12,76
|
| 19/05/2026 |
269.617 |
-3,66%
|
13,44
|
12,81
|
13,44
|
12,89
|
| 18/05/2026 |
302.207 |
-1,62%
|
13,54
|
13,31
|
13,84
|
13,38
|
| 15/05/2026 |
613.121 |
-1,81%
|
13,73
|
13,40
|
13,85
|
13,60
|
| 14/05/2026 |
715.079 |
3,13%
|
13,47
|
12,65
|
13,87
|
13,85
|
| 13/05/2026 |
1.756.700 |
11,18%
|
12,73
|
12,60
|
15,40
|
13,43
|
| 12/05/2026 |
272.606 |
-2,19%
|
12,44
|
11,90
|
12,58
|
12,08
|
| 11/05/2026 |
268.247 |
-0,08%
|
12,40
|
12,06
|
12,71
|
12,35
|
| 08/05/2026 |
190.373 |
-0,56%
|
12,34
|
12,23
|
12,58
|
12,36
|
| 07/05/2026 |
184.591 |
0,40%
|
12,49
|
12,33
|
12,78
|
12,43
|
| 06/05/2026 |
296.794 |
-0,48%
|
12,59
|
12,25
|
12,88
|
12,38
|
| 05/05/2026 |
212.760 |
1,80%
|
12,22
|
12,09
|
12,49
|
12,44
|
| 04/05/2026 |
546.681 |
2,78%
|
11,99
|
11,99
|
12,69
|
12,22
|
| 30/04/2026 |
276.862 |
4,02%
|
11,37
|
11,37
|
12,05
|
11,89
|
| 29/04/2026 |
124.492 |
1,96%
|
11,19
|
11,18
|
11,44
|
11,43
|
| 28/04/2026 |
202.684 |
-2,61%
|
11,50
|
11,14
|
11,62
|
11,21
|
| 27/04/2026 |
136.800 |
-4,46%
|
12,03
|
11,51
|
12,24
|
11,51
|
| 24/04/2026 |
335.252 |
3,50%
|
11,62
|
11,51
|
12,24
|
12,12
|
| 23/04/2026 |
460.470 |
-1,84%
|
11,90
|
11,60
|
12,10
|
11,71
|
| 22/04/2026 |
738.539 |
6,33%
|
11,30
|
11,30
|
12,32
|
11,93
|
| 21/04/2026 |
491.455 |
3,89%
|
10,98
|
10,86
|
11,40
|
11,22
|
| 20/04/2026 |
418.997 |
2,37%
|
10,40
|
10,28
|
11,08
|
10,80
|
| 17/04/2026 |
333.761 |
3,33%
|
10,23
|
10,21
|
10,68
|
10,55
|
| 16/04/2026 |
438.828 |
3,34%
|
9,90
|
9,895
|
10,44
|
10,21
|
| 15/04/2026 |
203.867 |
2,17%
|
9,76
|
9,70
|
9,88
|
9,88
|
| 14/04/2026 |
130.277 |
2,65%
|
9,49
|
9,49
|
9,80
|
9,67
|
| 13/04/2026 |
130.140 |
-1,88%
|
9,535
|
9,27
|
9,55
|
9,42
|
| 10/04/2026 |
138.002 |
-0,31%
|
9,685
|
9,55
|
9,74
|
9,60
|
| 09/04/2026 |
136.116 |
-0,21%
|
9,64
|
9,55
|
9,68
|
9,63
|
| 08/04/2026 |
271.954 |
4,66%
|
9,59
|
9,425
|
9,69
|
9,65
|
| 07/04/2026 |
151.791 |
-1,69%
|
9,365
|
9,15
|
9,58
|
9,22
|
| 02/04/2026 |
148.493 |
-0,66%
|
9,25
|
9,198
|
9,45
|
9,378
|
| 01/04/2026 |
152.824 |
3,51%
|
9,376
|
9,264
|
9,44
|
9,44
|
| 31/03/2026 |
170.158 |
2,52%
|
8,932
|
8,852
|
9,14
|
9,12
|
| 30/03/2026 |
154.037 |
0,68%
|
8,79
|
8,662
|
8,93
|
8,896
|
| 27/03/2026 |
153.578 |
-2,11%
|
8,992
|
8,75
|
9,022
|
8,836
|
| 26/03/2026 |
97.085 |
-1,91%
|
9,20
|
8,968
|
9,22
|
9,026
|
| 25/03/2026 |
365.374 |
6,09%
|
8,80
|
8,79
|
9,292
|
9,202
|
| 24/03/2026 |
197.482 |
-3,26%
|
8,828
|
8,54
|
8,828
|
8,674
|
| 23/03/2026 |
593.696 |
8,60%
|
8,10
|
8,05
|
8,966
|
8,966
|
| 20/03/2026 |
158.067 |
-2,23%
|
8,50
|
8,212
|
8,538
|
8,256
|
| 19/03/2026 |
206.995 |
-1,26%
|
8,194
|
8,112
|
8,548
|
8,444
|
| 18/03/2026 |
300.016 |
-2,17%
|
8,722
|
8,46
|
8,798
|
8,552
|
| 17/03/2026 |
149.932 |
-1,67%
|
8,876
|
8,71
|
8,876
|
8,742
|
| 16/03/2026 |
131.994 |
0,79%
|
8,802
|
8,70
|
8,956
|
8,89
|
| 13/03/2026 |
83.919 |
-0,74%
|
8,874
|
8,704
|
8,96
|
8,82
|
| 12/03/2026 |
109.735 |
-0,36%
|
8,80
|
8,74
|
8,95
|
8,886
|
| 11/03/2026 |
91.000 |
1,11%
|
8,81
|
8,73
|
8,926
|
8,918
|
| 10/03/2026 |
172.119 |
1,52%
|
8,878
|
8,816
|
9,04
|
8,82
|
| 09/03/2026 |
265.358 |
-1,12%
|
8,59
|
8,47
|
8,77
|
8,688
|
| 06/03/2026 |
148.668 |
0,16%
|
8,80
|
8,718
|
8,972
|
8,786
|
| 05/03/2026 |
84.119 |
-1,88%
|
8,92
|
8,762
|
8,992
|
8,772
|
| 04/03/2026 |
157.867 |
3,11%
|
8,71
|
8,67
|
8,95
|
8,94
|
| 03/03/2026 |
240.994 |
-2,61%
|
8,82
|
8,66
|
8,852
|
8,67
|
| 02/03/2026 |
199.896 |
-1,64%
|
8,88
|
8,808
|
9,048
|
8,902
|
| 27/02/2026 |
155.209 |
-1,95%
|
9,20
|
9,034
|
9,238
|
9,05
|
| 26/02/2026 |
139.124 |
-1,18%
|
9,40
|
9,16
|
9,43
|
9,23
|
| 25/02/2026 |
211.153 |
2,08%
|
9,15
|
9,136
|
9,362
|
9,34
|
| 24/02/2026 |
190.851 |
2,62%
|
8,95
|
8,91
|
9,18
|
9,15
|
| 23/02/2026 |
265.577 |
-4,15%
|
9,24
|
8,85
|
9,31
|
8,916
|
| 20/02/2026 |
287.490 |
2,31%
|
9,13
|
9,068
|
9,352
|
9,302
|
| 19/02/2026 |
321.561 |
0,27%
|
9,054
|
8,954
|
9,152
|
9,092
|
| 18/02/2026 |
255.722 |
-0,57%
|
9,10
|
9,002
|
9,194
|
9,068
|
| 17/02/2026 |
779.074 |
-4,82%
|
9,17
|
8,912
|
9,242
|
9,12
|
| 16/02/2026 |
197.887 |
-1,07%
|
9,692
|
9,58
|
9,79
|
9,582
|
| 13/02/2026 |
404.944 |
0,71%
|
9,62
|
9,242
|
9,798
|
9,686
|
| 12/02/2026 |
648.043 |
-4,87%
|
10,20
|
9,60
|
10,20
|
9,618
|
| 11/02/2026 |
1.101.715 |
-9,61%
|
10,68
|
10,08
|
11,56
|
10,11
|
