41,695€
2,87%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 40,63 | 41,75 | 40,43 | 41,72 | 2,92% | 204,00 |
| 10.11.2025 | 40,31 | 40,72 | 40,31 | 40,53 | 0,50% | 552,00 |
| 07.11.2025 | 40,38 | 40,38 | 39,77 | 40,33 | -0,12% | 600,00 |
| 06.11.2025 | 40,71 | 40,71 | 40,30 | 40,38 | -1,78% | 237,00 |
| 05.11.2025 | 40,09 | 41,11 | 40,09 | 41,11 | 2,21% | 439,00 |
| 04.11.2025 | 40,71 | 40,71 | 40,10 | 40,22 | -1,13% | 218,00 |
| 03.11.2025 | 41,93 | 41,94 | 40,68 | 40,68 | -2,42% | 101,00 |
| 31.10.2025 | 41,57 | 41,72 | 41,46 | 41,69 | -0,95% | 133,00 |
| 30.10.2025 | 41,93 | 42,09 | 41,62 | 42,09 | 0,89% | 11,00 |
| 29.10.2025 | 41,97 | 42,39 | 41,59 | 41,72 | -1,63% | 448,00 |
| 28.10.2025 | 44,51 | 44,51 | 41,94 | 42,41 | -3,35% | 548,00 |
| 27.10.2025 | 43,42 | 46,00 | 43,09 | 43,88 | 2,67% | 2.082,00 |
| 24.10.2025 | 42,33 | 43,18 | 42,33 | 42,74 | 0,59% | 320,00 |
| 23.10.2025 | 41,65 | 42,49 | 41,65 | 42,49 | 2,48% | 141,00 |
| 22.10.2025 | 41,80 | 42,01 | 41,38 | 41,46 | 0,14% | 340,00 |
| 21.10.2025 | 41,31 | 41,40 | 41,31 | 41,40 | 0,51% | 258,00 |
| 20.10.2025 | 40,93 | 41,57 | 40,63 | 41,19 | -0,22% | 242,00 |
| 17.10.2025 | 40,82 | 41,28 | 40,23 | 41,28 | -0,17% | 628,00 |
| 16.10.2025 | 41,20 | 41,35 | 41,20 | 41,35 | 1,97% | 35,00 |
| 15.10.2025 | 41,36 | 41,36 | 40,49 | 40,55 | -0,90% | 158,00 |
| 14.10.2025 | 40,82 | 40,92 | 40,72 | 40,92 | -0,20% | 20,00 |
| 13.10.2025 | 40,61 | 41,00 | 40,61 | 41,00 | 1,31% | 24,00 |
| 10.10.2025 | 40,90 | 41,11 | 40,47 | 40,47 | -0,76% | 144,00 |
| 09.10.2025 | 40,91 | 40,91 | 40,78 | 40,78 | 0,32% | 53,00 |
| 08.10.2025 | 41,02 | 41,02 | 40,63 | 40,65 | -0,83% | 422,00 |
| 07.10.2025 | 41,28 | 41,34 | 40,59 | 40,99 | -1,35% | 1.145,00 |
| 06.10.2025 | 40,44 | 41,55 | 40,37 | 41,55 | 2,57% | 921,00 |
| 03.10.2025 | 40,64 | 40,64 | 40,44 | 40,51 | 0,35% | 105,00 |
| 02.10.2025 | 39,75 | 40,37 | 39,56 | 40,37 | 2,51% | 49,00 |
| 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 |