Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.183,33 +280,04 (+0,74%) Bitcoin EUR
55.280,35 +1.915,03 (+3,59%) CMC Crypto 200
1.274,29 +3,54 (+0,28%) Nasdaq Compositive
15.826,02 +220,54 (+1,41%) S&P 500
5.058,82 +40,43 (+0,81%)
Alfa Financial Software Holdings PLC (A9F.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:19AM CEST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 264 |
| 02. Mai 2024 | 0.02 Dividende | |||||
| 30. Apr. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9300 | - |
| 29. Apr. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9498 | - |
| 26. Apr. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8904 | - |
| 25. Apr. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8508 | - |
| 24. Apr. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8409 | - |
| 23. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7815 | - |
| 22. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7815 | - |
| 19. Apr. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8112 | - |
| 18. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8805 | - |
| 17. Apr. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9795 | - |
| 16. Apr. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9597 | - |
| 15. Apr. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9498 | - |
| 12. Apr. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9102 | - |
| 11. Apr. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8904 | - |
| 10. Apr. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9102 | - |
| 09. Apr. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9102 | - |
| 08. Apr. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9102 | - |
| 05. Apr. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8904 | - |
| 04. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8805 | - |
| 03. Apr. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8508 | - |
| 02. Apr. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8904 | - |
| 28. März 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8508 | - |
| 27. März 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8706 | - |
| 26. März 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8508 | - |
| 25. März 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8310 | - |
| 22. März 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8409 | - |
| 21. März 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8409 | - |
| 20. März 2024 | 1,8700 | 1,9100 | 1,8700 | 1,9100 | 1,8904 | - |
| 19. März 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8508 | - |
| 18. März 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8508 | - |
| 15. März 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9102 | - |
| 14. März 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8904 | - |
| 13. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8805 | - |
| 12. März 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9201 | - |
| 11. März 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8904 | - |
| 08. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8805 | - |
| 07. März 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8805 | - |
| 06. März 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8904 | - |
| 05. März 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9201 | - |
| 04. März 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9201 | - |
| 01. März 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9003 | - |
| 29. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9795 | - |
| 28. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9795 | - |
| 27. Feb. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9993 | - |
| 26. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0191 | - |
| 23. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0389 | - |
| 22. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0191 | - |
| 21. Feb. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9993 | - |
| 20. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0191 | - |
| 19. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0191 | - |
| 16. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0389 | - |
| 15. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0587 | - |
| 14. Feb. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9993 | - |
| 13. Feb. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8904 | - |
| 12. Feb. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9003 | - |
| 09. Feb. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9300 | - |
| 08. Feb. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9399 | - |
| 07. Feb. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9399 | - |
| 06. Feb. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9003 | - |
| 05. Feb. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9102 | - |
| 02. Feb. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9102 | - |
| 01. Feb. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9201 | - |
| 31. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9795 | - |
| 30. Jan. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9597 | - |
| 29. Jan. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9696 | - |
| 26. Jan. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9399 | - |
| 25. Jan. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9201 | - |
| 24. Jan. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8805 | - |
| 23. Jan. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8607 | - |
| 22. Jan. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8409 | - |
| 19. Jan. 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8211 | - |
| 18. Jan. 2024 | 1,8600 | 2,0200 | 1,8600 | 2,0200 | 1,9993 | 264 |
| 17. Jan. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8310 | - |
| 16. Jan. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8409 | - |
| 15. Jan. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8607 | - |
| 12. Jan. 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8800 | 1,8607 | - |
| 11. Jan. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7222 | - |
| 10. Jan. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7123 | - |
| 09. Jan. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6628 | - |
| 08. Jan. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6331 | - |
| 05. Jan. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6331 | - |
| 04. Jan. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5539 | - |
| 03. Jan. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5539 | - |
| 02. Jan. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5737 | - |
| 29. Dez. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5440 | - |
| 28. Dez. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5539 | - |
| 27. Dez. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5440 | 500 |
| 22. Dez. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5440 | - |
| 21. Dez. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5539 | - |
| 20. Dez. 2023 | 1,6000 | 1,7000 | 1,6000 | 1,7000 | 1,6826 | 1.734 |
| 19. Dez. 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5638 | - |
| 18. Dez. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5737 | - |
| 15. Dez. 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5836 | - |
| 14. Dez. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5737 | - |
| 13. Dez. 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6430 | - |
| 12. Dez. 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6430 | - |
| 11. Dez. 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6430 | - |
| 08. Dez. 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6430 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
