£1,863
1,71%
Echtzeit-Aktienkurs ALFA FIN.SOFTW.HL.LS-,001
Bid:
Ask:
Aktienkurse zur ALFA FIN.SOFTW.HL.LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 1,87 | 1,87 | 1,85 | 1,86 | 1,36% | 7.058,00 |
| 10.06.2024 | 1,78 | 1,84 | 1,78 | 1,83 | 2,23% | 3.411,00 |
| 07.06.2024 | 1,76 | 1,80 | 1,76 | 1,79 | 1,01% | 1.515,00 |
| 06.06.2024 | 1,73 | 1,78 | 1,72 | 1,77 | 2,42% | 73.061,00 |
| 05.06.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -1,48% | 36.477,00 |
| 04.06.2024 | 1,78 | 1,79 | 1,76 | 1,76 | -1,90% | 14.306,00 |
| 03.06.2024 | 1,86 | 1,86 | 1,79 | 1,79 | 1,59% | 169.895,00 |
| 31.05.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,97% | 1.024,00 |
| 30.05.2024 | 1,74 | 1,75 | 1,73 | 1,73 | -2,15% | 5.250,00 |
| 29.05.2024 | 1,77 | 1,77 | 1,75 | 1,77 | -0,45% | 6.256,00 |
| 28.05.2024 | 1,77 | 1,78 | 1,76 | 1,78 | -0,96% | 13.714,00 |
| 27.05.2024 | 1,79 | 1,80 | 1,79 | 1,79 | 0,97% | - |
| 24.05.2024 | 1,78 | 1,78 | 1,77 | 1,78 | 0,34% | 19.043,00 |
| 23.05.2024 | 1,74 | 1,78 | 1,74 | 1,77 | 2,91% | 12.213,00 |
| 22.05.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 1,42% | 1.741,00 |
| 21.05.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -2,19% | 2.246,00 |
| 20.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,52% | 17,00 |
| 17.05.2024 | 1,70 | 1,72 | 1,70 | 1,71 | 1,18% | 3.020,00 |
| 16.05.2024 | 1,68 | 1,72 | 1,67 | 1,69 | 0,36% | 5.580,00 |
| 15.05.2024 | 1,66 | 1,68 | 1,66 | 1,68 | -0,41% | 3.155,00 |
| 14.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,05% | 520,00 |
| 13.05.2024 | 1,72 | 1,73 | 1,70 | 1,71 | -2,23% | 63.159,00 |
| 10.05.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 1,16% | 977,00 |
| 09.05.2024 | 1,72 | 1,73 | 1,72 | 1,73 | -0,46% | 2.283,00 |
| 08.05.2024 | 1,72 | 1,74 | 1,72 | 1,73 | 0,17% | 3.452,00 |
| 07.05.2024 | 1,72 | 1,74 | 1,70 | 1,73 | 0,73% | 23.413,00 |
| 06.05.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,96% | - |
| 03.05.2024 | 1,70 | 1,70 | 1,68 | 1,70 | -0,12% | 33.335,00 |
| 02.05.2024 | 1,68 | 1,71 | 1,68 | 1,70 | -2,74% | 8.818,00 |
| 01.05.2024 | 1,72 | 1,77 | 1,71 | 1,75 | 1,21% | 2.589,00 |
| 30.04.2024 | 1,75 | 1,76 | 1,71 | 1,73 | -0,52% | 8.826,00 |
| 29.04.2024 | 1,76 | 1,76 | 1,70 | 1,74 | -0,34% | 14.572,00 |
| 26.04.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 3,19% | 17.774,00 |
| 25.04.2024 | 1,69 | 1,70 | 1,69 | 1,69 | 1,32% | 706,00 |
| 24.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,61% | 23.643,00 |
| 23.04.2024 | 1,62 | 1,67 | 1,62 | 1,66 | 2,59% | - |
| 22.04.2024 | 1,61 | 1,62 | 1,60 | 1,62 | -1,04% | 28.185,00 |
| 19.04.2024 | 1,63 | 1,64 | 1,63 | 1,64 | -0,12% | 1.128,00 |
| 18.04.2024 | 1,68 | 1,69 | 1,64 | 1,64 | -3,36% | 4.826,00 |
| 17.04.2024 | 1,76 | 1,76 | 1,69 | 1,69 | -1,63% | 27.489,00 |
| 16.04.2024 | 1,72 | 1,74 | 1,72 | 1,72 | -1,82% | 34.775,00 |
| 15.04.2024 | 1,72 | 1,76 | 1,72 | 1,75 | 0,34% | 4.109,00 |
| 12.04.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 2,16% | 2.182,00 |
| 11.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,77% | 628,00 |
| 10.04.2024 | 1,71 | 1,71 | 1,68 | 1,70 | -1,28% | 4.388,00 |
| 09.04.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,47% | 5.482,00 |
| 08.04.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -0,47% | 1.879,00 |
| 05.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,70% | 1.001,00 |
| 04.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,36% | 928,00 |
| 03.04.2024 | 1,66 | 1,69 | 1,63 | 1,69 | 0,78% | 335,00 |
| 02.04.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -1,36% | 3.205,00 |
| 28.03.2024 | 1,67 | 1,70 | 1,66 | 1,70 | 2,11% | 50.416,00 |
| 27.03.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -0,60% | 4.147,00 |
| 26.03.2024 | 1,65 | 1,68 | 1,65 | 1,67 | 1,37% | 6.685,00 |
| 25.03.2024 | 1,65 | 1,65 | 1,64 | 1,65 | 0,46% | 731,00 |
| 22.03.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -0,76% | 5.056,00 |
| 21.03.2024 | 1,64 | 1,67 | 1,64 | 1,65 | -0,15% | 21.215,00 |
| 20.03.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -1,11% | 2.272,00 |
| 19.03.2024 | 1,67 | 1,69 | 1,65 | 1,67 | 1,12% | - |
| 18.03.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -1,19% | 95.781,00 |
| 15.03.2024 | 1,72 | 1,72 | 1,68 | 1,68 | -2,16% | 3.783,00 |
| 14.03.2024 | 1,73 | 1,75 | 1,71 | 1,71 | 0,41% | 34.080,00 |
| 13.03.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,89% | 3.377,00 |
| 12.03.2024 | 1,70 | 1,70 | 1,69 | 1,69 | 0,00% | 4.584,00 |
| 11.03.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,30% | 710,00 |
| 08.03.2024 | 1,68 | 1,69 | 1,67 | 1,69 | -0,15% | 3.161,00 |
| 07.03.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,00% | 6.000,00 |
| 06.03.2024 | 1,69 | 1,70 | 1,68 | 1,69 | -0,88% | 7.377,00 |
| 05.03.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -1,30% | 3.465,00 |
| 04.03.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,40% | 4.508,00 |
| 01.03.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,74% | 17.924,00 |
| 29.02.2024 | 1,78 | 1,79 | 1,75 | 1,75 | -2,24% | 25.037,00 |
| 28.02.2024 | 1,78 | 1,81 | 1,77 | 1,79 | 0,14% | 34.366,00 |
| 27.02.2024 | 1,79 | 1,80 | 1,76 | 1,78 | -0,97% | 7.051,00 |
| 26.02.2024 | 1,79 | 1,81 | 1,78 | 1,80 | -0,44% | 6.168,00 |
| 23.02.2024 | 1,81 | 1,81 | 1,80 | 1,81 | 0,17% | 12.679,00 |
| 22.02.2024 | 1,79 | 1,81 | 1,78 | 1,81 | 0,84% | 18.028,00 |
| 21.02.2024 | 1,79 | 1,80 | 1,75 | 1,79 | 0,14% | 18.991,00 |
| 20.02.2024 | 1,80 | 1,80 | 1,77 | 1,79 | -0,56% | 16.830,00 |
| 19.02.2024 | 1,81 | 1,81 | 1,79 | 1,80 | -0,14% | 10.931,00 |
| 16.02.2024 | 1,82 | 1,83 | 1,79 | 1,80 | -1,37% | 58.061,00 |
| 15.02.2024 | 1,84 | 1,84 | 1,80 | 1,83 | 0,83% | 11.661,00 |
| 14.02.2024 | 1,79 | 1,83 | 1,76 | 1,81 | 1,97% | 42.265,00 |
| 13.02.2024 | 1,72 | 1,84 | 1,72 | 1,78 | 4,41% | 110.690,00 |
| 12.02.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -0,29% | 2.743,00 |
| 09.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,02% | 3.860,00 |
| 08.02.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -0,14% | 8.520,00 |
| 07.02.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,14% | 6.357,00 |
| 06.02.2024 | 1,72 | 1,75 | 1,72 | 1,73 | 1,32% | 24.218,00 |
| 05.02.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,59% | 1.438,00 |
| 02.02.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -0,29% | 6.292,00 |
| 01.02.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -1,16% | 33.902,00 |
| 31.01.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -0,58% | 29.974,00 |
| 30.01.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,72% | 3.002,00 |
| 29.01.2024 | 1,75 | 1,76 | 1,74 | 1,74 | -0,99% | 15.118,00 |
| 26.01.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 1,44% | 10.390,00 |
| 25.01.2024 | 1,73 | 1,74 | 1,72 | 1,74 | 0,42% | 26.758,00 |
| 24.01.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 2,54% | - |
| 23.01.2024 | 1,69 | 1,69 | 1,68 | 1,69 | 0,30% | 11.487,00 |
| 22.01.2024 | 1,67 | 1,68 | 1,64 | 1,68 | 1,82% | 9.792,00 |