37,965€
-1,31%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 37,87 | 37,87 | 37,87 | 37,87 | -0,68% | 2,00 |
| 14.05.2025 | 37,78 | 38,19 | 37,78 | 38,13 | -0,13% | 236,00 |
| 13.05.2025 | 37,91 | 38,18 | 37,91 | 38,18 | 0,61% | 46,00 |
| 12.05.2025 | 36,89 | 38,00 | 36,89 | 37,95 | 3,60% | 167,00 |
| 09.05.2025 | 36,63 | 36,63 | 36,63 | 36,63 | 0,19% | 72,00 |
| 08.05.2025 | 36,30 | 36,73 | 36,21 | 36,56 | 1,56% | 400,00 |
| 07.05.2025 | 36,18 | 36,33 | 35,87 | 36,00 | 0,31% | 323,00 |
| 06.05.2025 | 37,30 | 37,30 | 35,89 | 35,89 | -3,24% | 212,00 |
| 05.05.2025 | 36,92 | 37,45 | 36,91 | 37,09 | 0,05% | 180,00 |
| 02.05.2025 | 36,28 | 37,07 | 36,24 | 37,07 | 3,61% | 947,00 |
| 30.04.2025 | 35,80 | 36,34 | 35,64 | 35,78 | -1,95% | 521,00 |
| 29.04.2025 | 36,85 | 37,00 | 34,94 | 36,49 | -0,98% | 1.965,00 |
| 28.04.2025 | 36,70 | 36,87 | 36,70 | 36,85 | 0,38% | 73,00 |
| 25.04.2025 | 36,47 | 36,71 | 36,42 | 36,71 | 0,66% | 221,00 |
| 24.04.2025 | 36,38 | 36,47 | 36,19 | 36,47 | -0,71% | 61,00 |
| 23.04.2025 | 36,18 | 36,79 | 36,18 | 36,73 | 3,06% | 128,00 |
| 22.04.2025 | 35,87 | 35,87 | 35,34 | 35,64 | 0,45% | 357,00 |
| 17.04.2025 | 35,48 | 35,48 | 35,48 | 35,48 | 1,63% | 1,00 |
| 16.04.2025 | 35,18 | 35,18 | 34,91 | 34,91 | -3,05% | 22,00 |
| 15.04.2025 | 35,41 | 36,01 | 35,14 | 36,01 | 1,69% | 220,00 |
| 14.04.2025 | 35,44 | 35,44 | 34,91 | 35,41 | 2,88% | 121,00 |
| 11.04.2025 | 34,93 | 34,93 | 33,30 | 34,42 | -2,41% | 169,00 |
| 10.04.2025 | 36,94 | 36,96 | 35,22 | 35,27 | -3,61% | 209,00 |
| 09.04.2025 | 33,60 | 36,59 | 33,33 | 36,59 | 6,89% | 313,00 |
| 08.04.2025 | 35,25 | 35,39 | 34,23 | 34,23 | -3,44% | 508,00 |
| 07.04.2025 | 34,72 | 35,45 | 33,86 | 35,45 | -1,66% | 849,00 |
| 04.04.2025 | 38,26 | 38,26 | 35,91 | 36,05 | -5,08% | 821,00 |
| 03.04.2025 | 38,78 | 38,78 | 37,98 | 37,98 | -3,38% | 334,00 |
| 02.04.2025 | 39,60 | 39,60 | 39,10 | 39,31 | -1,28% | 278,00 |
| 01.04.2025 | 39,64 | 39,82 | 39,64 | 39,82 | 1,17% | 3,00 |
| 31.03.2025 | 39,92 | 39,92 | 39,36 | 39,36 | -3,72% | 1.160,00 |
| 28.03.2025 | 40,98 | 40,98 | 40,88 | 40,88 | -2,20% | 482,00 |
| 27.03.2025 | 41,38 | 41,80 | 41,38 | 41,80 | 0,19% | 186,00 |
| 26.03.2025 | 42,60 | 42,60 | 41,54 | 41,72 | -1,21% | 56,00 |
| 25.03.2025 | 41,64 | 42,23 | 41,64 | 42,23 | 1,54% | 14,00 |
| 24.03.2025 | 41,83 | 41,84 | 41,45 | 41,59 | 0,59% | 33,00 |
| 21.03.2025 | 41,29 | 41,63 | 40,91 | 41,35 | -0,40% | - |
| 20.03.2025 | 40,82 | 41,51 | 40,82 | 41,51 | 0,64% | 780,00 |
| 19.03.2025 | 41,22 | 41,36 | 40,87 | 41,25 | 0,06% | - |
| 18.03.2025 | 41,53 | 41,67 | 41,22 | 41,22 | -0,98% | 105,00 |
| 17.03.2025 | 41,47 | 41,63 | 41,04 | 41,63 | 0,92% | 55,00 |
| 14.03.2025 | 41,21 | 41,47 | 41,21 | 41,25 | 0,76% | 54,00 |
| 13.03.2025 | 41,04 | 41,04 | 40,94 | 40,94 | -0,51% | 155,00 |
| 12.03.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 1,06% | 42,00 |
| 11.03.2025 | 41,42 | 41,44 | 40,63 | 40,72 | -1,07% | 264,00 |
| 10.03.2025 | 42,42 | 42,42 | 41,16 | 41,16 | -1,81% | 130,00 |
| 07.03.2025 | 41,59 | 41,92 | 41,55 | 41,92 | 0,70% | 71,00 |
| 06.03.2025 | 41,93 | 41,93 | 41,63 | 41,63 | 0,58% | 510,00 |
| 05.03.2025 | 41,45 | 41,81 | 41,39 | 41,39 | 2,37% | 423,00 |