41,680€
-1,35%
Echtzeit-Aktienkurs ALFA LAVAL AB SK 2,5
Bid:
Ask:
Aktienkurse zur ALFA LAVAL AB SK 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,67 | 41,71 | 41,46 | 41,46 | -1,87% | 516,00 |
| 27.02.2025 | 42,32 | 42,32 | 41,84 | 42,25 | 0,57% | 11,00 |
| 26.02.2025 | 42,50 | 42,69 | 42,01 | 42,01 | 0,29% | 160,00 |
| 25.02.2025 | 41,89 | 41,89 | 41,89 | 41,89 | -0,10% | 241,00 |
| 24.02.2025 | 41,78 | 42,00 | 41,58 | 41,93 | -0,40% | 103,00 |
| 21.02.2025 | 42,49 | 42,49 | 42,01 | 42,10 | -0,57% | 81,00 |
| 20.02.2025 | 41,74 | 42,34 | 41,74 | 42,34 | 2,22% | 23,00 |
| 19.02.2025 | 42,35 | 42,43 | 41,42 | 41,42 | -2,56% | 367,00 |
| 18.02.2025 | 42,51 | 42,52 | 42,51 | 42,51 | 1,58% | 76,00 |
| 17.02.2025 | 41,22 | 41,85 | 41,22 | 41,85 | 1,50% | 726,00 |
| 14.02.2025 | 41,85 | 41,85 | 41,23 | 41,23 | -0,89% | 12,00 |
| 13.02.2025 | 41,97 | 41,97 | 41,60 | 41,60 | -0,57% | 7,00 |
| 12.02.2025 | 41,65 | 41,84 | 41,37 | 41,84 | 0,94% | 248,00 |
| 11.02.2025 | 41,55 | 41,56 | 41,29 | 41,45 | 0,56% | - |
| 10.02.2025 | 41,23 | 41,23 | 41,22 | 41,22 | 1,18% | 4,00 |
| 07.02.2025 | 41,62 | 41,70 | 40,74 | 40,74 | -1,76% | 314,00 |
| 06.02.2025 | 41,77 | 41,77 | 41,21 | 41,47 | -1,36% | 241,00 |
| 05.02.2025 | 42,47 | 42,47 | 40,78 | 42,04 | -0,17% | 821,00 |
| 04.02.2025 | 42,85 | 42,85 | 41,96 | 42,11 | -1,08% | 44,00 |
| 03.02.2025 | 42,49 | 42,66 | 42,27 | 42,57 | -1,57% | 140,00 |
| 31.01.2025 | 43,35 | 43,41 | 42,84 | 43,25 | -0,02% | 131,00 |
| 30.01.2025 | 43,09 | 43,26 | 42,85 | 43,26 | 0,79% | 25,00 |
| 29.01.2025 | 42,67 | 42,92 | 42,66 | 42,92 | 2,07% | 69,00 |
| 28.01.2025 | 41,69 | 42,11 | 41,69 | 42,05 | 0,74% | 10,00 |
| 27.01.2025 | 42,64 | 42,65 | 41,13 | 41,74 | -2,77% | 118,00 |
| 24.01.2025 | 42,93 | 43,05 | 42,85 | 42,93 | 1,27% | 560,00 |
| 23.01.2025 | 42,53 | 42,81 | 42,15 | 42,39 | 0,14% | 274,00 |
| 22.01.2025 | 42,77 | 42,77 | 42,33 | 42,33 | 1,29% | 63,00 |
| 21.01.2025 | 41,74 | 42,17 | 41,74 | 41,79 | 1,85% | 13,00 |
| 20.01.2025 | 41,03 | 41,03 | 41,03 | 41,03 | -1,82% | 325,00 |
| 17.01.2025 | 41,16 | 41,79 | 41,16 | 41,79 | 0,31% | 27,00 |
| 16.01.2025 | 41,34 | 42,09 | 41,34 | 41,66 | 0,90% | 60,00 |
| 15.01.2025 | 39,83 | 41,29 | 39,83 | 41,29 | 3,20% | 18,00 |
| 14.01.2025 | 40,17 | 40,17 | 39,87 | 40,01 | 0,18% | 41,00 |
| 13.01.2025 | 40,51 | 40,51 | 39,94 | 39,94 | -2,23% | 77,00 |
| 10.01.2025 | 40,85 | 40,85 | 40,80 | 40,85 | -0,29% | 75,00 |
| 09.01.2025 | 41,08 | 41,08 | 40,97 | 40,97 | -0,56% | 72,00 |
| 08.01.2025 | 40,14 | 41,20 | 40,14 | 41,20 | 0,76% | 28,00 |
| 07.01.2025 | 41,43 | 41,43 | 40,63 | 40,89 | -1,45% | 178,00 |
| 06.01.2025 | 41,63 | 42,02 | 40,92 | 41,49 | 0,00% | 820,00 |
| 03.01.2025 | 41,29 | 41,49 | 41,11 | 41,49 | 0,83% | 261,00 |
| 02.01.2025 | 40,15 | 41,15 | 40,15 | 41,15 | 1,68% | 138,00 |
| 30.12.2024 | 40,58 | 40,58 | 40,47 | 40,47 | 0,20% | 11,00 |
| 27.12.2024 | 40,50 | 40,50 | 40,32 | 40,39 | 0,85% | 122,00 |
| 23.12.2024 | 40,28 | 40,41 | 40,05 | 40,05 | -0,65% | 61,00 |
| 20.12.2024 | 40,42 | 40,42 | 39,48 | 40,31 | -0,35% | 1.361,00 |
| 19.12.2024 | 40,66 | 40,66 | 40,28 | 40,45 | -2,08% | 103,00 |
| 18.12.2024 | 41,14 | 41,37 | 41,14 | 41,31 | 1,47% | 88,00 |
| 17.12.2024 | 40,77 | 40,80 | 40,50 | 40,71 | -0,51% | 122,00 |
| 16.12.2024 | 41,59 | 41,59 | 40,92 | 40,92 | -1,85% | 752,00 |
| 13.12.2024 | 41,69 | 41,69 | 41,69 | 41,69 | 1,02% | 50,00 |
| 12.12.2024 | 42,00 | 42,00 | 41,27 | 41,27 | -1,47% | 6,00 |
| 11.12.2024 | 41,62 | 42,11 | 41,43 | 41,89 | 1,05% | - |
| 10.12.2024 | 42,23 | 42,23 | 41,45 | 41,45 | -2,77% | 137,00 |
| 09.12.2024 | 42,99 | 42,99 | 42,22 | 42,63 | -0,93% | 78,00 |
| 06.12.2024 | 42,18 | 43,03 | 42,18 | 43,03 | 1,51% | 40,00 |
| 05.12.2024 | 42,48 | 42,57 | 42,39 | 42,39 | 0,24% | 387,00 |
| 04.12.2024 | 42,30 | 42,57 | 42,29 | 42,29 | 1,66% | 87,00 |
| 03.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,12% | 1,00 |
| 02.12.2024 | 40,53 | 41,65 | 40,53 | 41,65 | 2,84% | 117,00 |
| 29.11.2024 | 40,15 | 40,50 | 40,10 | 40,50 | -0,64% | 322,00 |
| 28.11.2024 | 41,02 | 41,02 | 40,60 | 40,76 | -1,00% | 932,00 |
| 27.11.2024 | 41,17 | 41,17 | 41,17 | 41,17 | 0,96% | 1,00 |
| 26.11.2024 | 40,78 | 40,78 | 40,78 | 40,78 | -1,24% | 5,00 |
| 25.11.2024 | 41,59 | 41,97 | 41,25 | 41,29 | -0,24% | 801,00 |
| 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 |