40,910€
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 40,98 | 41,15 | 40,61 | 40,90 | -0,02% | 84,00 |
| 13.09.2024 | 40,05 | 40,91 | 40,05 | 40,91 | 1,51% | 184,00 |
| 12.09.2024 | 39,30 | 40,30 | 39,30 | 40,30 | 3,31% | 86,00 |
| 11.09.2024 | 38,53 | 39,02 | 38,53 | 39,01 | 1,54% | 6,00 |
| 10.09.2024 | 38,42 | 38,42 | 38,42 | 38,42 | 0,00% | 1,00 |
| 09.09.2024 | 38,36 | 38,47 | 37,96 | 38,42 | 1,53% | 59,00 |
| 06.09.2024 | 38,27 | 38,27 | 37,84 | 37,84 | -0,63% | 3,00 |
| 05.09.2024 | 38,23 | 38,34 | 38,08 | 38,08 | -2,23% | 52,00 |
| 04.09.2024 | 39,37 | 39,37 | 38,95 | 38,95 | -2,36% | 161,00 |
| 03.09.2024 | 40,55 | 40,55 | 39,89 | 39,89 | -2,25% | 227,00 |
| 02.09.2024 | 40,25 | 40,81 | 40,17 | 40,81 | 1,44% | 88,00 |
| 30.08.2024 | 40,52 | 40,78 | 40,15 | 40,23 | -0,59% | 341,00 |
| 29.08.2024 | 39,36 | 40,47 | 39,36 | 40,47 | 1,73% | 748,00 |
| 28.08.2024 | 39,43 | 39,78 | 39,43 | 39,78 | 0,68% | 77,00 |
| 27.08.2024 | 39,08 | 39,51 | 39,08 | 39,51 | 0,97% | 52,00 |
| 26.08.2024 | 39,55 | 39,55 | 39,13 | 39,13 | -0,10% | 9,00 |
| 23.08.2024 | 40,07 | 40,07 | 39,10 | 39,17 | -3,38% | 501,00 |
| 22.08.2024 | 40,50 | 40,57 | 40,44 | 40,54 | 1,07% | 239,00 |
| 21.08.2024 | 40,27 | 40,31 | 40,11 | 40,11 | 0,17% | 141,00 |
| 20.08.2024 | 40,01 | 40,04 | 40,00 | 40,04 | -0,74% | 3,00 |
| 19.08.2024 | 39,61 | 40,34 | 39,26 | 40,34 | 1,71% | 10,00 |
| 16.08.2024 | 39,51 | 39,66 | 39,13 | 39,66 | 0,89% | 41,00 |
| 15.08.2024 | 39,45 | 39,64 | 39,29 | 39,31 | -0,23% | 270,00 |
| 14.08.2024 | 39,18 | 39,40 | 39,18 | 39,40 | 1,49% | 151,00 |
| 13.08.2024 | 39,01 | 39,01 | 38,82 | 38,82 | -0,79% | 201,00 |
| 12.08.2024 | 38,74 | 39,13 | 38,74 | 39,13 | 0,62% | 85,00 |
| 09.08.2024 | 38,58 | 38,89 | 38,57 | 38,89 | 2,69% | 119,00 |
| 08.08.2024 | 38,02 | 38,02 | 37,87 | 37,87 | -1,56% | 30,00 |
| 07.08.2024 | 38,04 | 38,68 | 38,04 | 38,47 | 1,69% | 39,00 |
| 06.08.2024 | 38,49 | 38,49 | 37,24 | 37,83 | -0,71% | 400,00 |
| 05.08.2024 | 37,38 | 38,10 | 36,60 | 38,10 | -0,10% | 682,00 |
| 02.08.2024 | 39,64 | 39,64 | 38,14 | 38,14 | -3,52% | 153,00 |
| 01.08.2024 | 40,72 | 40,72 | 39,48 | 39,53 | -3,18% | 116,00 |
| 31.07.2024 | 40,86 | 40,86 | 40,67 | 40,83 | 0,69% | 82,00 |
| 30.07.2024 | 40,24 | 40,55 | 40,24 | 40,55 | 0,90% | 36,00 |
| 29.07.2024 | 40,20 | 40,20 | 39,80 | 40,19 | 0,02% | 140,00 |
| 26.07.2024 | 40,05 | 40,26 | 40,05 | 40,18 | 0,58% | 16,00 |
| 25.07.2024 | 39,61 | 40,34 | 39,58 | 39,95 | -0,60% | 144,00 |
| 24.07.2024 | 40,35 | 40,45 | 40,16 | 40,19 | -1,42% | 202,00 |
| 23.07.2024 | 38,53 | 40,77 | 38,53 | 40,77 | 2,36% | 133,00 |
| 22.07.2024 | 40,08 | 40,08 | 39,68 | 39,83 | -0,85% | 32,00 |
| 19.07.2024 | 40,17 | 40,17 | 40,17 | 40,17 | 2,34% | 1,00 |
| 18.07.2024 | 40,04 | 40,04 | 39,25 | 39,25 | -0,86% | 126,00 |
| 17.07.2024 | 39,95 | 39,95 | 39,59 | 39,59 | -1,07% | 4,00 |
| 16.07.2024 | 39,50 | 40,02 | 39,50 | 40,02 | 0,68% | 404,00 |
| 15.07.2024 | 39,89 | 40,45 | 39,75 | 39,75 | -0,50% | 58,00 |
| 12.07.2024 | 39,95 | 39,95 | 39,95 | 39,95 | 0,99% | 1,00 |
| 11.07.2024 | 39,40 | 39,56 | 39,37 | 39,56 | -0,45% | 174,00 |
| 10.07.2024 | 39,71 | 40,00 | 39,38 | 39,74 | 0,10% | 166,00 |
| 09.07.2024 | 40,25 | 40,25 | 39,70 | 39,70 | -2,46% | 227,00 |
| 08.07.2024 | 40,59 | 40,89 | 40,59 | 40,70 | -1,74% | 215,00 |
| 05.07.2024 | 41,40 | 41,46 | 41,40 | 41,42 | 0,10% | 5,00 |
| 04.07.2024 | 41,83 | 41,87 | 40,95 | 41,38 | -1,15% | 35,00 |
| 03.07.2024 | 41,45 | 41,86 | 41,13 | 41,86 | 2,40% | 384,00 |
| 02.07.2024 | 41,39 | 41,39 | 40,64 | 40,88 | -0,75% | 42,00 |
| 01.07.2024 | 41,44 | 41,44 | 40,83 | 41,19 | 1,90% | 76,00 |
| 28.06.2024 | 41,18 | 41,18 | 40,42 | 40,42 | -0,93% | 242,00 |
| 27.06.2024 | 41,87 | 41,92 | 40,80 | 40,80 | -1,54% | 179,00 |
| 26.06.2024 | 41,80 | 41,87 | 41,36 | 41,44 | -0,41% | 26,00 |
| 25.06.2024 | 42,06 | 42,06 | 41,36 | 41,61 | -1,02% | 89,00 |
| 24.06.2024 | 41,28 | 42,04 | 41,24 | 42,04 | 2,16% | 42,00 |
| 21.06.2024 | 41,69 | 41,69 | 41,13 | 41,15 | -0,22% | 742,00 |
| 20.06.2024 | 41,33 | 41,63 | 40,92 | 41,24 | 1,10% | 39,00 |
| 19.06.2024 | 41,84 | 41,84 | 40,79 | 40,79 | -1,66% | 747,00 |
| 18.06.2024 | 41,59 | 41,90 | 41,48 | 41,48 | 0,05% | 515,00 |
| 17.06.2024 | 40,91 | 41,84 | 40,87 | 41,46 | 0,24% | 1.290,00 |
| 14.06.2024 | 42,66 | 42,66 | 41,36 | 41,36 | -3,63% | 161,00 |
| 13.06.2024 | 43,38 | 43,43 | 42,80 | 42,92 | -1,36% | 17,00 |
| 12.06.2024 | 42,31 | 43,51 | 42,31 | 43,51 | 3,32% | 887,00 |
| 11.06.2024 | 42,86 | 42,94 | 42,03 | 42,11 | -0,73% | 23,00 |
| 10.06.2024 | 42,16 | 42,42 | 41,66 | 42,42 | 0,05% | 48,00 |
| 07.06.2024 | 42,59 | 42,59 | 41,96 | 42,40 | -0,80% | 79,00 |
| 06.06.2024 | 42,73 | 42,83 | 42,51 | 42,74 | 0,92% | 274,00 |
| 05.06.2024 | 42,31 | 42,35 | 42,29 | 42,35 | 0,79% | 897,00 |
| 04.06.2024 | 42,64 | 42,64 | 42,02 | 42,02 | -1,29% | 121,00 |
| 03.06.2024 | 43,08 | 43,11 | 42,12 | 42,57 | 0,31% | 127,00 |
| 31.05.2024 | 42,28 | 42,44 | 42,21 | 42,44 | 0,90% | 7,00 |
| 30.05.2024 | 42,06 | 42,06 | 42,06 | 42,06 | -0,14% | 50,00 |
| 29.05.2024 | 42,22 | 42,62 | 42,12 | 42,12 | -0,57% | 571,00 |
| 28.05.2024 | 42,56 | 42,56 | 42,36 | 42,36 | 0,69% | 2,00 |
| 27.05.2024 | 42,24 | 42,24 | 42,07 | 42,07 | -0,38% | 37,00 |
| 24.05.2024 | 41,98 | 42,66 | 41,98 | 42,23 | -0,96% | 10,00 |
| 23.05.2024 | 42,20 | 42,64 | 42,20 | 42,64 | 1,50% | 203,00 |
| 22.05.2024 | 42,28 | 42,72 | 42,01 | 42,01 | -0,62% | 544,00 |
| 21.05.2024 | 42,10 | 42,68 | 42,10 | 42,27 | -0,17% | 28,00 |
| 20.05.2024 | 42,09 | 42,34 | 41,77 | 42,34 | 1,88% | 116,00 |
| 17.05.2024 | 41,95 | 41,95 | 41,56 | 41,56 | -0,95% | 7,00 |
| 16.05.2024 | 42,23 | 42,23 | 41,95 | 41,96 | -1,13% | 791,00 |
| 15.05.2024 | 41,33 | 42,45 | 41,33 | 42,44 | 2,74% | 432,00 |
| 14.05.2024 | 41,29 | 41,52 | 41,21 | 41,31 | -0,10% | 398,00 |
| 13.05.2024 | 41,99 | 41,99 | 41,35 | 41,35 | -1,41% | 110,00 |
| 10.05.2024 | 41,25 | 41,94 | 41,25 | 41,94 | 1,85% | 421,00 |
| 09.05.2024 | 40,71 | 41,18 | 40,71 | 41,18 | 0,49% | 5,00 |
| 08.05.2024 | 41,23 | 41,23 | 40,76 | 40,98 | -0,73% | 409,00 |
| 07.05.2024 | 40,46 | 41,30 | 40,46 | 41,28 | 1,95% | 396,00 |
| 06.05.2024 | 40,54 | 40,64 | 40,49 | 40,49 | 0,22% | 90,00 |
| 03.05.2024 | 40,12 | 40,55 | 40,12 | 40,40 | -0,25% | 31,00 |
| 02.05.2024 | 39,70 | 40,50 | 39,69 | 40,50 | 1,15% | 26,00 |
| 30.04.2024 | 41,15 | 41,15 | 39,82 | 40,04 | -2,58% | 58,00 |
| 29.04.2024 | 40,80 | 41,10 | 40,42 | 41,10 | 1,73% | 765,00 |