39,745€
0,93%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 39,35 | 39,95 | 39,31 | 39,74 | 0,90% | 1,00 |
| 01.10.2025 | 38,96 | 39,38 | 38,57 | 39,38 | 1,92% | 72,00 |
| 30.09.2025 | 38,18 | 39,01 | 38,18 | 38,64 | 0,13% | 81,00 |
| 29.09.2025 | 38,48 | 38,59 | 38,21 | 38,59 | 0,08% | 110,00 |
| 26.09.2025 | 38,84 | 38,91 | 38,56 | 38,56 | -1,18% | 1.139,00 |
| 25.09.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -1,17% | 76,00 |
| 24.09.2025 | 39,61 | 39,61 | 39,48 | 39,48 | -1,62% | 14,00 |
| 23.09.2025 | 39,56 | 40,13 | 39,29 | 40,13 | 2,35% | 116,00 |
| 22.09.2025 | 38,94 | 39,21 | 38,93 | 39,21 | 0,75% | 172,00 |
| 19.09.2025 | 39,39 | 39,85 | 38,92 | 38,92 | -1,59% | 34,00 |
| 18.09.2025 | 39,38 | 39,60 | 39,36 | 39,55 | 0,48% | 307,00 |
| 17.09.2025 | 39,40 | 39,40 | 39,17 | 39,36 | -0,25% | 36,00 |
| 16.09.2025 | 40,02 | 40,19 | 39,30 | 39,46 | -1,30% | - |
| 15.09.2025 | 40,28 | 40,30 | 39,98 | 39,98 | -0,25% | 194,00 |
| 12.09.2025 | 40,10 | 40,22 | 40,08 | 40,08 | 0,04% | 87,00 |
| 11.09.2025 | 39,91 | 40,19 | 39,57 | 40,07 | 0,35% | 2,00 |
| 10.09.2025 | 39,68 | 40,21 | 39,66 | 39,93 | 0,64% | 197,00 |
| 09.09.2025 | 39,76 | 40,08 | 39,50 | 39,67 | -0,25% | 206,00 |
| 08.09.2025 | 39,38 | 39,97 | 39,31 | 39,77 | 0,25% | 809,00 |
| 05.09.2025 | 39,37 | 39,67 | 39,26 | 39,67 | 1,51% | 10,00 |
| 04.09.2025 | 39,33 | 39,33 | 39,08 | 39,08 | 0,36% | 20,00 |
| 03.09.2025 | 38,98 | 39,39 | 38,73 | 38,94 | 0,05% | 362,00 |
| 02.09.2025 | 39,29 | 39,35 | 38,39 | 38,92 | -0,92% | 684,00 |
| 01.09.2025 | 38,73 | 39,50 | 38,73 | 39,28 | 0,54% | 514,00 |
| 29.08.2025 | 39,58 | 39,58 | 39,07 | 39,07 | -1,49% | 22,00 |
| 28.08.2025 | 39,70 | 39,74 | 39,66 | 39,66 | 0,10% | 33,00 |
| 27.08.2025 | 39,17 | 39,62 | 39,03 | 39,62 | 1,36% | 108,00 |
| 26.08.2025 | 38,94 | 39,10 | 38,94 | 39,09 | -0,53% | 86,00 |
| 25.08.2025 | 40,03 | 40,03 | 39,30 | 39,30 | -2,02% | 50,00 |
| 22.08.2025 | 39,51 | 40,11 | 39,45 | 40,11 | 2,90% | 5,00 |
| 21.08.2025 | 38,94 | 38,98 | 38,94 | 38,98 | -0,49% | 93,00 |
| 20.08.2025 | 39,36 | 39,36 | 39,17 | 39,17 | -0,66% | 216,00 |
| 19.08.2025 | 38,59 | 39,43 | 38,59 | 39,43 | 2,87% | 16,00 |
| 18.08.2025 | 38,03 | 38,33 | 37,94 | 38,33 | 0,84% | 1.148,00 |
| 15.08.2025 | 37,91 | 38,01 | 37,86 | 38,01 | 1,28% | 357,00 |
| 14.08.2025 | 37,53 | 37,53 | 37,53 | 37,53 | -0,37% | 12,00 |
| 13.08.2025 | 37,94 | 37,94 | 37,62 | 37,67 | 0,78% | 5,00 |
| 12.08.2025 | 37,38 | 37,38 | 37,38 | 37,38 | 0,75% | 1,00 |
| 11.08.2025 | 37,88 | 37,88 | 37,10 | 37,10 | -0,91% | 1.027,00 |
| 08.08.2025 | 37,61 | 37,66 | 37,44 | 37,44 | -0,32% | 31,00 |
| 07.08.2025 | 37,74 | 37,74 | 37,56 | 37,56 | 0,48% | 433,00 |
| 06.08.2025 | 38,14 | 38,15 | 37,38 | 37,38 | -1,03% | 70,00 |
| 05.08.2025 | 37,43 | 37,77 | 37,43 | 37,77 | 0,69% | 102,00 |
| 04.08.2025 | 37,51 | 37,51 | 37,51 | 37,51 | 0,97% | 284,00 |
| 01.08.2025 | 37,74 | 37,74 | 37,15 | 37,15 | -3,48% | 31,00 |
| 31.07.2025 | 38,69 | 38,81 | 38,49 | 38,49 | 0,52% | 472,00 |
| 30.07.2025 | 38,65 | 38,65 | 38,29 | 38,29 | 0,55% | 203,00 |
| 29.07.2025 | 38,07 | 38,08 | 38,07 | 38,08 | 0,40% | 51,00 |
| 28.07.2025 | 38,48 | 38,50 | 37,57 | 37,93 | 0,42% | 207,00 |
| 25.07.2025 | 38,12 | 38,14 | 37,64 | 37,77 | -1,82% | 128,00 |
| 24.07.2025 | 38,33 | 38,70 | 38,33 | 38,47 | 0,13% | 859,00 |
| 23.07.2025 | 37,98 | 38,81 | 37,94 | 38,42 | 4,80% | 1.630,00 |
| 22.07.2025 | 37,64 | 37,66 | 35,73 | 36,66 | -1,98% | 2.329,00 |
| 21.07.2025 | 37,82 | 37,82 | 37,40 | 37,40 | -0,48% | 28,00 |
| 18.07.2025 | 38,44 | 38,44 | 37,58 | 37,58 | -1,29% | 39,00 |
| 17.07.2025 | 38,07 | 38,07 | 38,07 | 38,07 | 1,22% | 2,00 |
| 16.07.2025 | 36,95 | 37,61 | 36,90 | 37,61 | 0,64% | 742,00 |
| 15.07.2025 | 37,17 | 37,37 | 37,17 | 37,37 | 0,92% | 105,00 |
| 14.07.2025 | 37,14 | 37,59 | 37,03 | 37,03 | -1,20% | 501,00 |
| 11.07.2025 | 37,71 | 37,71 | 37,48 | 37,48 | -1,81% | 4,00 |
| 10.07.2025 | 38,17 | 38,18 | 38,16 | 38,17 | 2,36% | 126,00 |
| 09.07.2025 | 37,25 | 37,29 | 37,25 | 37,29 | 0,62% | 5,00 |
| 08.07.2025 | 36,98 | 37,06 | 36,63 | 37,06 | 1,06% | 217,00 |
| 07.07.2025 | 36,56 | 36,72 | 36,56 | 36,67 | 1,05% | 189,00 |
| 04.07.2025 | 36,32 | 36,32 | 36,29 | 36,29 | -0,87% | 1.793,00 |
| 03.07.2025 | 36,39 | 36,61 | 36,39 | 36,61 | 0,99% | 217,00 |
| 02.07.2025 | 35,76 | 36,25 | 35,76 | 36,25 | 2,34% | 51,00 |
| 01.07.2025 | 35,50 | 35,86 | 35,42 | 35,42 | -0,84% | 15,00 |
| 30.06.2025 | 36,02 | 36,06 | 35,72 | 35,72 | -0,50% | 107,00 |
| 27.06.2025 | 35,71 | 35,90 | 35,71 | 35,90 | 1,99% | 812,00 |
| 26.06.2025 | 35,93 | 35,93 | 35,20 | 35,20 | -1,70% | 455,00 |
| 25.06.2025 | 35,71 | 35,81 | 35,44 | 35,81 | 0,45% | 119,00 |
| 24.06.2025 | 36,21 | 36,21 | 35,65 | 35,65 | 0,62% | 306,00 |
| 23.06.2025 | 35,77 | 35,88 | 34,92 | 35,43 | -2,56% | 334,00 |
| 20.06.2025 | 36,36 | 36,36 | 36,36 | 36,36 | 0,03% | 25,00 |
| 19.06.2025 | 36,00 | 36,35 | 35,66 | 36,35 | -0,57% | 116,00 |
| 18.06.2025 | 36,59 | 36,59 | 36,38 | 36,56 | -0,14% | 243,00 |
| 17.06.2025 | 36,51 | 36,61 | 36,51 | 36,61 | -0,19% | 3,00 |
| 16.06.2025 | 36,52 | 36,98 | 36,52 | 36,68 | 0,22% | 81,00 |
| 13.06.2025 | 36,47 | 36,60 | 36,47 | 36,60 | -0,89% | 306,00 |
| 12.06.2025 | 37,04 | 37,04 | 36,76 | 36,93 | -1,44% | 1.409,00 |
| 11.06.2025 | 37,44 | 37,55 | 37,44 | 37,47 | -1,00% | 254,00 |
| 10.06.2025 | 37,53 | 38,01 | 37,53 | 37,85 | 0,42% | 1.330,00 |
| 09.06.2025 | 38,62 | 38,97 | 37,69 | 37,69 | -2,91% | 388,00 |
| 06.06.2025 | 38,24 | 38,86 | 38,21 | 38,82 | 1,89% | - |
| 05.06.2025 | 37,91 | 38,10 | 37,91 | 38,10 | 0,40% | 289,00 |
| 04.06.2025 | 37,76 | 37,95 | 37,70 | 37,95 | 1,28% | 718,00 |
| 03.06.2025 | 37,32 | 37,47 | 36,60 | 37,47 | 0,19% | 108,00 |
| 02.06.2025 | 37,24 | 37,40 | 36,94 | 37,40 | -0,45% | 960,00 |
| 30.05.2025 | 37,57 | 37,57 | 37,57 | 37,57 | -0,53% | 2,00 |
| 29.05.2025 | 37,92 | 37,92 | 37,77 | 37,77 | 0,05% | 17,00 |
| 28.05.2025 | 37,66 | 37,94 | 37,60 | 37,75 | -0,42% | - |
| 27.05.2025 | 37,56 | 38,08 | 37,49 | 37,91 | 0,40% | 1.006,00 |
| 26.05.2025 | 38,16 | 38,23 | 37,76 | 37,76 | 1,18% | 64,00 |
| 23.05.2025 | 37,82 | 38,10 | 37,32 | 37,32 | -1,27% | 713,00 |
| 22.05.2025 | 37,81 | 37,81 | 37,80 | 37,80 | -1,87% | 11,00 |
| 21.05.2025 | 38,52 | 38,52 | 38,52 | 38,52 | -0,36% | 20,00 |
| 20.05.2025 | 38,72 | 39,14 | 38,31 | 38,66 | 0,86% | 351,00 |
| 19.05.2025 | 38,05 | 38,43 | 38,05 | 38,33 | 0,26% | 723,00 |
| 16.05.2025 | 38,23 | 38,23 | 38,23 | 38,23 | 0,95% | 1,00 |