49,645€
0,88%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 49,29 | 49,34 | 48,76 | 49,27 | 0,11% | 201,00 |
| 12.03.2026 | 48,56 | 49,21 | 48,56 | 49,21 | 0,12% | 99,00 |
| 11.03.2026 | 48,30 | 49,15 | 48,30 | 49,15 | 0,43% | 78,00 |
| 10.03.2026 | 48,48 | 49,36 | 48,48 | 48,94 | 0,80% | 234,00 |
| 09.03.2026 | 47,32 | 48,55 | 46,35 | 48,55 | 0,23% | 1.679,00 |
| 06.03.2026 | 49,20 | 49,20 | 48,02 | 48,44 | -0,80% | 64,00 |
| 05.03.2026 | 48,61 | 49,57 | 48,42 | 48,83 | -0,25% | 1.475,00 |
| 04.03.2026 | 48,95 | 48,95 | 48,95 | 48,95 | 0,14% | 47,00 |
| 03.03.2026 | 49,61 | 49,61 | 48,59 | 48,88 | -2,82% | 234,00 |
| 02.03.2026 | 48,91 | 50,30 | 48,76 | 50,30 | 1,76% | 637,00 |
| 27.02.2026 | 50,22 | 50,22 | 48,94 | 49,43 | -0,68% | 1.028,00 |
| 26.02.2026 | 49,94 | 50,28 | 49,52 | 49,77 | -0,58% | 280,00 |
| 25.02.2026 | 50,22 | 50,48 | 49,69 | 50,06 | -0,36% | 347,00 |
| 24.02.2026 | 50,02 | 50,24 | 49,81 | 50,24 | 0,96% | 441,00 |
| 23.02.2026 | 49,27 | 49,76 | 48,67 | 49,76 | 0,46% | 280,00 |
| 20.02.2026 | 49,31 | 49,53 | 48,71 | 49,53 | 0,86% | 1.040,00 |
| 19.02.2026 | 48,82 | 49,33 | 48,55 | 49,11 | -0,20% | 461,00 |
| 18.02.2026 | 48,84 | 49,36 | 48,71 | 49,21 | 2,05% | 106,00 |
| 17.02.2026 | 48,20 | 48,22 | 48,17 | 48,22 | -0,14% | 164,00 |
| 16.02.2026 | 47,82 | 48,49 | 47,82 | 48,29 | -0,04% | 459,00 |
| 13.02.2026 | 48,06 | 48,31 | 47,82 | 48,31 | 0,62% | 1.167,00 |
| 12.02.2026 | 49,28 | 49,37 | 48,01 | 48,01 | -1,74% | 333,00 |
| 11.02.2026 | 48,31 | 49,16 | 48,31 | 48,86 | 0,89% | 187,00 |
| 10.02.2026 | 48,09 | 48,45 | 48,09 | 48,43 | 0,33% | 89,00 |
| 09.02.2026 | 47,86 | 48,27 | 47,52 | 48,27 | 0,17% | 1.860,00 |
| 06.02.2026 | 47,76 | 48,19 | 47,56 | 48,19 | 0,50% | 419,00 |
| 05.02.2026 | 48,14 | 48,18 | 47,25 | 47,95 | -0,23% | 17,00 |
| 04.02.2026 | 48,84 | 48,85 | 48,06 | 48,06 | 0,00% | 495,00 |
| 03.02.2026 | 50,62 | 50,62 | 47,65 | 48,06 | -4,72% | 2.141,00 |
| 02.02.2026 | 48,84 | 51,10 | 48,36 | 50,44 | 2,15% | 363,00 |
| 30.01.2026 | 49,23 | 49,38 | 48,90 | 49,38 | 0,69% | 180,00 |
| 29.01.2026 | 47,82 | 49,47 | 47,78 | 49,04 | 2,10% | 471,00 |
| 28.01.2026 | 48,79 | 48,79 | 48,03 | 48,03 | -0,60% | 140,00 |
| 27.01.2026 | 48,63 | 48,63 | 48,28 | 48,32 | -0,43% | 555,00 |
| 26.01.2026 | 48,04 | 48,58 | 47,60 | 48,53 | 0,85% | 131,00 |
| 23.01.2026 | 48,02 | 48,12 | 47,65 | 48,12 | -0,19% | 64,00 |
| 22.01.2026 | 47,51 | 48,40 | 47,51 | 48,21 | 4,04% | 432,00 |
| 21.01.2026 | 46,52 | 46,52 | 46,34 | 46,34 | -0,62% | 55,00 |
| 20.01.2026 | 45,79 | 46,63 | 45,79 | 46,63 | 0,78% | 311,00 |
| 19.01.2026 | 46,90 | 46,90 | 45,80 | 46,27 | -2,38% | 834,00 |
| 16.01.2026 | 47,91 | 47,91 | 47,27 | 47,40 | -0,32% | 74,00 |
| 15.01.2026 | 47,05 | 47,60 | 46,61 | 47,55 | 1,73% | 163,00 |
| 14.01.2026 | 46,21 | 46,89 | 46,21 | 46,74 | 2,19% | 458,00 |
| 13.01.2026 | 46,89 | 46,89 | 45,74 | 45,74 | -2,39% | 392,00 |
| 12.01.2026 | 46,17 | 47,01 | 45,79 | 46,86 | 1,38% | 2.820,00 |
| 09.01.2026 | 44,88 | 46,22 | 44,88 | 46,22 | 3,68% | 729,00 |
| 08.01.2026 | 44,79 | 44,79 | 44,34 | 44,58 | -1,85% | 420,00 |
| 07.01.2026 | 44,84 | 45,42 | 44,50 | 45,42 | 2,09% | 200,00 |
| 06.01.2026 | 44,21 | 44,54 | 44,21 | 44,49 | -0,54% | 140,00 |
| 05.01.2026 | 43,50 | 44,73 | 43,42 | 44,73 | 2,43% | 512,00 |
| 02.01.2026 | 43,38 | 43,67 | 42,75 | 43,67 | 1,35% | 149,00 |
| 30.12.2025 | 42,94 | 43,09 | 42,94 | 43,09 | -0,14% | 26,00 |
| 29.12.2025 | 42,50 | 43,15 | 42,50 | 43,15 | 1,58% | 103,00 |
| 23.12.2025 | 43,23 | 43,23 | 42,44 | 42,48 | -1,62% | 527,00 |
| 22.12.2025 | 42,53 | 43,18 | 42,31 | 43,18 | 2,64% | 600,00 |
| 19.12.2025 | 42,20 | 42,20 | 42,03 | 42,07 | 1,69% | 74,00 |
| 18.12.2025 | 41,37 | 41,37 | 41,37 | 41,37 | 0,44% | 25,00 |
| 17.12.2025 | 41,67 | 41,67 | 41,19 | 41,19 | -1,15% | 12,00 |
| 16.12.2025 | 41,98 | 41,98 | 41,67 | 41,67 | -1,26% | 42,00 |
| 15.12.2025 | 42,38 | 42,45 | 42,20 | 42,20 | -1,86% | 30,00 |
| 12.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,14% | 138,00 |
| 11.12.2025 | 42,90 | 42,94 | 42,90 | 42,94 | 1,04% | 334,00 |
| 10.12.2025 | 42,15 | 42,50 | 42,15 | 42,50 | 1,21% | 346,00 |
| 09.12.2025 | 42,11 | 42,11 | 41,99 | 41,99 | -0,52% | 131,00 |
| 08.12.2025 | 42,30 | 42,59 | 42,21 | 42,21 | -0,64% | 12,00 |
| 05.12.2025 | 42,47 | 42,67 | 42,47 | 42,48 | -0,84% | 69,00 |
| 04.12.2025 | 42,45 | 42,84 | 42,39 | 42,84 | 4,79% | 68,00 |
| 03.12.2025 | 40,91 | 41,22 | 40,88 | 40,88 | 1,19% | 160,00 |
| 02.12.2025 | 40,54 | 40,54 | 40,40 | 40,40 | -0,25% | 36,00 |
| 01.12.2025 | 40,75 | 40,75 | 40,34 | 40,50 | 0,05% | 31,00 |
| 28.11.2025 | 40,57 | 40,68 | 40,48 | 40,48 | 0,05% | 17,00 |
| 27.11.2025 | 40,27 | 40,46 | 39,88 | 40,46 | 0,60% | 17,00 |
| 26.11.2025 | 40,19 | 40,40 | 40,19 | 40,22 | 0,55% | 82,00 |
| 25.11.2025 | 39,79 | 40,00 | 39,74 | 40,00 | 0,81% | 287,00 |
| 24.11.2025 | 39,38 | 39,75 | 39,38 | 39,68 | 0,33% | 128,00 |
| 21.11.2025 | 39,18 | 39,55 | 38,71 | 39,55 | -0,98% | 108,00 |
| 20.11.2025 | 39,77 | 39,94 | 39,70 | 39,94 | 1,53% | 121,00 |
| 19.11.2025 | 39,49 | 39,50 | 39,34 | 39,34 | -0,63% | 177,00 |
| 18.11.2025 | 40,36 | 40,36 | 39,59 | 39,59 | -3,34% | 137,00 |
| 17.11.2025 | 41,35 | 41,35 | 40,96 | 40,96 | -0,46% | 119,00 |
| 14.11.2025 | 41,00 | 41,15 | 40,82 | 41,15 | -0,27% | 133,00 |
| 13.11.2025 | 42,00 | 42,03 | 41,26 | 41,26 | -0,75% | 371,00 |
| 12.11.2025 | 41,73 | 41,73 | 41,57 | 41,57 | -0,81% | 133,00 |
| 11.11.2025 | 40,91 | 41,91 | 40,91 | 41,91 | 3,40% | 254,00 |
| 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 |