41,435€
0,11%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 41,70 | 42,04 | 41,33 | 41,44 | 0,12% | 793,00 |
| 22.11.2024 | 41,40 | 41,48 | 41,06 | 41,39 | 0,15% | 364,00 |
| 21.11.2024 | 40,13 | 41,33 | 40,13 | 41,33 | 2,53% | 189,00 |
| 20.11.2024 | 40,63 | 40,93 | 40,11 | 40,31 | 0,32% | - |
| 19.11.2024 | 40,18 | 40,18 | 40,18 | 40,18 | 0,12% | 100,00 |
| 18.11.2024 | 40,04 | 40,13 | 39,98 | 40,13 | 0,07% | 3,00 |
| 15.11.2024 | 40,10 | 40,14 | 39,86 | 40,10 | -0,69% | 117,00 |
| 14.11.2024 | 39,98 | 40,38 | 39,98 | 40,38 | 0,67% | 215,00 |
| 13.11.2024 | 39,73 | 40,28 | 39,73 | 40,11 | -1,21% | 361,00 |
| 12.11.2024 | 40,48 | 40,60 | 40,48 | 40,60 | -0,61% | 103,00 |
| 11.11.2024 | 40,44 | 41,16 | 40,44 | 40,85 | -0,17% | 497,00 |
| 08.11.2024 | 41,43 | 41,43 | 40,83 | 40,92 | -0,58% | 276,00 |
| 07.11.2024 | 40,02 | 41,28 | 39,95 | 41,16 | 2,06% | 188,00 |
| 06.11.2024 | 41,58 | 41,58 | 40,32 | 40,33 | -1,39% | 58,00 |
| 05.11.2024 | 40,19 | 40,90 | 40,19 | 40,90 | 0,94% | 123,00 |
| 04.11.2024 | 40,45 | 40,56 | 40,45 | 40,52 | 0,05% | 18,00 |
| 01.11.2024 | 40,68 | 40,68 | 40,50 | 40,50 | 0,60% | 27,00 |
| 31.10.2024 | 41,64 | 41,64 | 40,26 | 40,26 | -3,98% | 51,00 |
| 30.10.2024 | 41,88 | 41,93 | 41,88 | 41,93 | -0,17% | 5,00 |
| 29.10.2024 | 43,14 | 43,14 | 42,00 | 42,00 | -1,85% | 14,00 |
| 28.10.2024 | 42,42 | 42,79 | 42,11 | 42,79 | 2,03% | 88,00 |
| 25.10.2024 | 41,94 | 41,94 | 41,94 | 41,94 | 1,08% | 250,00 |
| 24.10.2024 | 41,78 | 41,83 | 41,21 | 41,49 | 0,88% | 20,00 |
| 23.10.2024 | 41,26 | 41,26 | 41,13 | 41,13 | -0,72% | 5,00 |
| 22.10.2024 | 40,97 | 41,43 | 40,97 | 41,43 | 0,10% | 27,00 |
| 21.10.2024 | 41,66 | 41,66 | 41,27 | 41,39 | -0,86% | 256,00 |
| 18.10.2024 | 42,41 | 42,41 | 41,75 | 41,75 | -0,93% | 53,00 |
| 17.10.2024 | 42,16 | 42,32 | 42,14 | 42,14 | -0,35% | 25,00 |
| 16.10.2024 | 42,39 | 42,39 | 41,97 | 42,29 | -2,22% | 95,00 |
| 15.10.2024 | 43,33 | 43,33 | 43,25 | 43,25 | 0,72% | 21,00 |
| 14.10.2024 | 42,57 | 43,01 | 42,57 | 42,94 | 1,47% | 50,00 |
| 11.10.2024 | 42,32 | 42,32 | 42,32 | 42,32 | 1,03% | 19,00 |
| 10.10.2024 | 42,19 | 42,19 | 41,89 | 41,89 | -1,50% | 23,00 |
| 09.10.2024 | 42,53 | 42,53 | 42,53 | 42,53 | 0,43% | 1,00 |
| 08.10.2024 | 42,30 | 42,50 | 42,28 | 42,35 | 0,02% | 54,00 |
| 07.10.2024 | 42,65 | 42,80 | 42,29 | 42,34 | -1,53% | 68,00 |
| 04.10.2024 | 43,17 | 43,17 | 42,85 | 43,00 | -0,51% | 871,00 |
| 03.10.2024 | 43,05 | 43,22 | 42,90 | 43,22 | 0,23% | 6,00 |
| 02.10.2024 | 43,04 | 43,17 | 42,88 | 43,12 | 0,94% | 107,00 |
| 01.10.2024 | 43,31 | 43,43 | 42,72 | 42,72 | -0,58% | 42,00 |
| 30.09.2024 | 43,46 | 43,46 | 42,97 | 42,97 | -0,85% | 170,00 |
| 27.09.2024 | 43,34 | 43,34 | 43,34 | 43,34 | -0,73% | 10,00 |
| 26.09.2024 | 43,43 | 43,70 | 43,02 | 43,66 | 2,13% | 550,00 |
| 25.09.2024 | 42,64 | 42,75 | 42,64 | 42,75 | 0,26% | 2,00 |
| 24.09.2024 | 42,50 | 42,81 | 42,50 | 42,64 | 1,64% | 228,00 |
| 23.09.2024 | 41,36 | 41,96 | 41,36 | 41,95 | 1,26% | 6,00 |
| 20.09.2024 | 41,82 | 41,82 | 41,43 | 41,43 | -1,71% | 104,00 |
| 19.09.2024 | 41,67 | 42,15 | 41,56 | 42,15 | 3,03% | 268,00 |
| 18.09.2024 | 41,29 | 41,29 | 40,91 | 40,91 | -1,09% | 5,00 |
| 17.09.2024 | 41,10 | 41,36 | 41,10 | 41,36 | 1,62% | 81,00 |
| 16.09.2024 | 40,78 | 41,15 | 40,69 | 40,70 | -0,51% | 84,00 |
| 13.09.2024 | 40,05 | 40,91 | 40,05 | 40,91 | 1,51% | 184,00 |
| 12.09.2024 | 39,30 | 40,30 | 39,30 | 40,30 | 3,31% | 86,00 |
| 11.09.2024 | 38,53 | 39,02 | 38,53 | 39,01 | 1,54% | 6,00 |
| 10.09.2024 | 38,42 | 38,42 | 38,42 | 38,42 | 0,00% | 1,00 |
| 09.09.2024 | 38,36 | 38,47 | 37,96 | 38,42 | 1,53% | 59,00 |
| 06.09.2024 | 38,27 | 38,27 | 37,84 | 37,84 | -0,63% | 3,00 |
| 05.09.2024 | 38,23 | 38,34 | 38,08 | 38,08 | -2,23% | 52,00 |
| 04.09.2024 | 39,37 | 39,37 | 38,95 | 38,95 | -2,36% | 161,00 |
| 03.09.2024 | 40,55 | 40,55 | 39,89 | 39,89 | -2,25% | 227,00 |
| 02.09.2024 | 40,25 | 40,81 | 40,17 | 40,81 | 1,44% | 88,00 |
| 30.08.2024 | 40,52 | 40,78 | 40,15 | 40,23 | -0,59% | 341,00 |
| 29.08.2024 | 39,36 | 40,47 | 39,36 | 40,47 | 1,73% | 748,00 |
| 28.08.2024 | 39,43 | 39,78 | 39,43 | 39,78 | 0,68% | 77,00 |
| 27.08.2024 | 39,08 | 39,51 | 39,08 | 39,51 | 0,97% | 52,00 |
| 26.08.2024 | 39,55 | 39,55 | 39,13 | 39,13 | -0,10% | 9,00 |
| 23.08.2024 | 40,07 | 40,07 | 39,10 | 39,17 | -3,38% | 501,00 |
| 22.08.2024 | 40,50 | 40,57 | 40,44 | 40,54 | 1,07% | 239,00 |
| 21.08.2024 | 40,27 | 40,31 | 40,11 | 40,11 | 0,17% | 141,00 |
| 20.08.2024 | 40,01 | 40,04 | 40,00 | 40,04 | -0,74% | 3,00 |
| 19.08.2024 | 39,61 | 40,34 | 39,26 | 40,34 | 1,71% | 10,00 |
| 16.08.2024 | 39,51 | 39,66 | 39,13 | 39,66 | 0,89% | 41,00 |
| 15.08.2024 | 39,45 | 39,64 | 39,29 | 39,31 | -0,23% | 270,00 |
| 14.08.2024 | 39,18 | 39,40 | 39,18 | 39,40 | 1,49% | 151,00 |
| 13.08.2024 | 39,01 | 39,01 | 38,82 | 38,82 | -0,79% | 201,00 |
| 12.08.2024 | 38,74 | 39,13 | 38,74 | 39,13 | 0,62% | 85,00 |
| 09.08.2024 | 38,58 | 38,89 | 38,57 | 38,89 | 2,69% | 119,00 |
| 08.08.2024 | 38,02 | 38,02 | 37,87 | 37,87 | -1,56% | 30,00 |
| 07.08.2024 | 38,04 | 38,68 | 38,04 | 38,47 | 1,69% | 39,00 |
| 06.08.2024 | 38,49 | 38,49 | 37,24 | 37,83 | -0,71% | 400,00 |
| 05.08.2024 | 37,38 | 38,10 | 36,60 | 38,10 | -0,10% | 682,00 |
| 02.08.2024 | 39,64 | 39,64 | 38,14 | 38,14 | -3,52% | 153,00 |
| 01.08.2024 | 40,72 | 40,72 | 39,48 | 39,53 | -3,18% | 116,00 |
| 31.07.2024 | 40,86 | 40,86 | 40,67 | 40,83 | 0,69% | 82,00 |
| 30.07.2024 | 40,24 | 40,55 | 40,24 | 40,55 | 0,90% | 36,00 |
| 29.07.2024 | 40,20 | 40,20 | 39,80 | 40,19 | 0,02% | 140,00 |
| 26.07.2024 | 40,05 | 40,26 | 40,05 | 40,18 | 0,58% | 16,00 |
| 25.07.2024 | 39,61 | 40,34 | 39,58 | 39,95 | -0,60% | 144,00 |
| 24.07.2024 | 40,35 | 40,45 | 40,16 | 40,19 | -1,42% | 202,00 |
| 23.07.2024 | 38,53 | 40,77 | 38,53 | 40,77 | 2,36% | 133,00 |
| 22.07.2024 | 40,08 | 40,08 | 39,68 | 39,83 | -0,85% | 32,00 |
| 19.07.2024 | 40,17 | 40,17 | 40,17 | 40,17 | 2,34% | 1,00 |
| 18.07.2024 | 40,04 | 40,04 | 39,25 | 39,25 | -0,86% | 126,00 |
| 17.07.2024 | 39,95 | 39,95 | 39,59 | 39,59 | -1,07% | 4,00 |
| 16.07.2024 | 39,50 | 40,02 | 39,50 | 40,02 | 0,68% | 404,00 |
| 15.07.2024 | 39,89 | 40,45 | 39,75 | 39,75 | -0,50% | 58,00 |
| 12.07.2024 | 39,95 | 39,95 | 39,95 | 39,95 | 0,99% | 1,00 |
| 11.07.2024 | 39,40 | 39,56 | 39,37 | 39,56 | -0,45% | 174,00 |
| 10.07.2024 | 39,71 | 40,00 | 39,38 | 39,74 | 0,10% | 166,00 |
| 09.07.2024 | 40,25 | 40,25 | 39,70 | 39,70 | -2,46% | 227,00 |