50,380€
0,84%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 49,73 | 50,91 | 49,69 | 50,42 | 0,92% | 313,00 |
| 17.06.2026 | 50,18 | 50,74 | 49,96 | 49,96 | -0,32% | 754,00 |
| 16.06.2026 | 48,60 | 50,20 | 48,60 | 50,12 | 2,18% | 247,00 |
| 15.06.2026 | 48,85 | 50,18 | 48,50 | 49,05 | 1,09% | 516,00 |
| 12.06.2026 | 48,78 | 48,83 | 48,52 | 48,52 | 1,29% | 38,00 |
| 11.06.2026 | 48,23 | 48,23 | 47,78 | 47,90 | 0,04% | 46,00 |
| 10.06.2026 | 48,41 | 48,86 | 47,88 | 47,88 | -2,98% | 237,00 |
| 09.06.2026 | 49,35 | 49,35 | 49,35 | 49,35 | -0,46% | 31,00 |
| 08.06.2026 | 48,66 | 49,63 | 48,66 | 49,58 | -0,14% | 123,00 |
| 05.06.2026 | 50,00 | 50,40 | 49,65 | 49,65 | -0,62% | 2.790,00 |
| 04.06.2026 | 49,56 | 50,02 | 49,56 | 49,96 | 0,79% | 132,00 |
| 03.06.2026 | 48,74 | 50,20 | 48,74 | 49,57 | 3,40% | 7.253,00 |
| 02.06.2026 | 47,47 | 48,39 | 47,05 | 47,94 | 1,48% | 309,00 |
| 01.06.2026 | 48,80 | 48,80 | 47,24 | 47,24 | -3,14% | 416,00 |
| 29.05.2026 | 48,32 | 48,77 | 48,21 | 48,77 | 1,04% | 687,00 |
| 28.05.2026 | 49,54 | 49,54 | 48,27 | 48,27 | -2,25% | 1.105,00 |
| 27.05.2026 | 49,80 | 50,02 | 49,38 | 49,38 | 0,08% | 278,00 |
| 26.05.2026 | 49,77 | 49,77 | 49,34 | 49,34 | -3,67% | 18,00 |
| 25.05.2026 | 51,84 | 51,84 | 51,02 | 51,22 | 0,91% | 222,00 |
| 22.05.2026 | 51,78 | 51,78 | 50,54 | 50,76 | -1,63% | 795,00 |
| 21.05.2026 | 50,38 | 51,66 | 50,18 | 51,60 | 2,26% | 711,00 |
| 20.05.2026 | 49,27 | 50,52 | 49,27 | 50,46 | 1,16% | 40,00 |
| 19.05.2026 | 49,25 | 49,88 | 49,25 | 49,88 | 1,18% | 132,00 |
| 18.05.2026 | 48,74 | 49,71 | 48,20 | 49,30 | 0,55% | 652,00 |
| 15.05.2026 | 50,00 | 50,00 | 48,68 | 49,03 | -2,99% | 218,00 |
| 14.05.2026 | 50,32 | 50,64 | 50,16 | 50,54 | 0,64% | 90,00 |
| 13.05.2026 | 49,10 | 50,22 | 48,69 | 50,22 | 2,49% | 199,00 |
| 12.05.2026 | 49,66 | 49,66 | 49,00 | 49,00 | -2,43% | 20,00 |
| 11.05.2026 | 50,30 | 50,30 | 49,25 | 50,22 | -0,59% | 1.895,00 |
| 08.05.2026 | 50,08 | 50,52 | 50,08 | 50,52 | -0,24% | 212,00 |
| 07.05.2026 | 52,68 | 52,68 | 50,64 | 50,64 | -2,69% | 4.224,00 |
| 06.05.2026 | 51,64 | 52,56 | 51,54 | 52,04 | 1,76% | 5.976,00 |
| 05.05.2026 | 50,38 | 51,14 | 49,98 | 51,14 | 1,83% | 239,00 |
| 04.05.2026 | 51,58 | 51,58 | 50,00 | 50,22 | -1,45% | 93,00 |
| 30.04.2026 | 49,01 | 51,00 | 49,01 | 50,96 | 2,95% | 26,00 |
| 29.04.2026 | 49,29 | 49,82 | 48,84 | 49,50 | 1,33% | 55,00 |
| 28.04.2026 | 50,10 | 50,10 | 48,85 | 48,85 | -2,65% | 142,00 |
| 27.04.2026 | 49,98 | 50,70 | 49,96 | 50,18 | 1,11% | 262,00 |
| 24.04.2026 | 50,12 | 50,34 | 49,63 | 49,63 | -0,98% | 606,00 |
| 23.04.2026 | 50,08 | 50,58 | 48,76 | 50,12 | -2,53% | 1.734,00 |
| 22.04.2026 | 52,14 | 53,08 | 50,98 | 51,42 | -2,76% | 836,00 |
| 21.04.2026 | 52,80 | 53,04 | 52,70 | 52,88 | 0,08% | 548,00 |
| 20.04.2026 | 53,66 | 53,66 | 52,46 | 52,84 | -2,33% | 685,00 |
| 17.04.2026 | 52,00 | 55,92 | 51,36 | 54,10 | 4,20% | 1.420,00 |
| 16.04.2026 | 51,92 | 51,92 | 51,46 | 51,92 | 0,66% | 335,00 |
| 15.04.2026 | 51,54 | 51,86 | 51,48 | 51,58 | -0,39% | 88,00 |
| 14.04.2026 | 51,72 | 51,78 | 51,16 | 51,78 | 0,12% | 743,00 |
| 13.04.2026 | 50,04 | 51,72 | 49,65 | 51,72 | 2,46% | 509,00 |
| 10.04.2026 | 50,10 | 50,86 | 50,10 | 50,48 | 2,06% | 190,00 |
| 09.04.2026 | 50,12 | 50,12 | 49,24 | 49,46 | -1,32% | 528,00 |
| 08.04.2026 | 50,34 | 50,66 | 49,56 | 50,12 | 4,83% | 725,00 |
| 07.04.2026 | 48,10 | 48,13 | 47,75 | 47,81 | 0,04% | 818,00 |
| 02.04.2026 | 47,24 | 47,79 | 46,84 | 47,79 | -0,54% | 206,00 |
| 01.04.2026 | 47,82 | 48,05 | 47,53 | 48,05 | 1,71% | 285,00 |
| 31.03.2026 | 45,61 | 47,24 | 45,61 | 47,24 | 3,23% | 197,00 |
| 30.03.2026 | 45,92 | 46,41 | 45,52 | 45,76 | -0,74% | 207,00 |
| 27.03.2026 | 47,12 | 47,12 | 46,10 | 46,10 | -2,43% | 215,00 |
| 26.03.2026 | 47,69 | 48,07 | 47,25 | 47,25 | -2,80% | 326,00 |
| 25.03.2026 | 47,99 | 48,62 | 47,50 | 48,61 | 2,38% | 419,00 |
| 24.03.2026 | 46,61 | 47,56 | 46,44 | 47,48 | -0,04% | 748,00 |
| 23.03.2026 | 45,58 | 47,80 | 44,98 | 47,50 | -0,65% | 993,00 |
| 20.03.2026 | 47,81 | 47,81 | 47,81 | 47,81 | 0,38% | 1,00 |
| 19.03.2026 | 47,40 | 48,06 | 47,40 | 47,63 | -3,23% | 319,00 |
| 18.03.2026 | 49,51 | 49,72 | 49,11 | 49,22 | 1,36% | 159,00 |
| 17.03.2026 | 48,42 | 49,01 | 47,94 | 48,56 | -0,47% | 330,00 |
| 16.03.2026 | 48,57 | 49,11 | 48,11 | 48,79 | 0,21% | 126,00 |
| 13.03.2026 | 48,91 | 49,27 | 48,69 | 48,69 | -1,06% | 231,00 |
| 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 |