49,215€
-1,16%
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 |
|---|---|---|---|---|---|---|
| 30.09.2026 | 49,91 | 50,25 | 49,16 | 49,22 | -1,16% | 526,00 |
| 29.09.2026 | 49,80 | 50,57 | 49,33 | 49,80 | -0,47% | 12.295,00 |
| 28.09.2026 | 49,80 | 50,65 | 49,51 | 50,03 | -0,03% | 1.082,00 |
| 25.09.2026 | 49,87 | 50,47 | 49,52 | 50,05 | 0,43% | - |
| 24.09.2026 | 49,53 | 50,17 | 49,32 | 49,83 | 0,40% | 225,00 |
| 23.09.2026 | 50,37 | 50,45 | 49,39 | 49,63 | -1,33% | 520,00 |
| 22.09.2026 | 49,35 | 50,41 | 49,33 | 50,30 | 1,95% | 389,00 |
| 21.09.2026 | 48,47 | 49,47 | 48,44 | 49,34 | 1,88% | 988,00 |
| 18.09.2026 | 49,44 | 49,46 | 48,22 | 48,43 | -1,89% | 830,00 |
| 17.09.2026 | 48,55 | 49,62 | 48,55 | 49,37 | 1,94% | - |
| 16.09.2026 | 47,81 | 48,71 | 47,77 | 48,43 | 1,39% | 300,00 |
| 15.09.2026 | 47,39 | 48,11 | 46,90 | 47,76 | 0,66% | 762,00 |
| 14.09.2026 | 48,67 | 48,68 | 47,23 | 47,45 | -2,58% | 544,00 |
| 11.09.2026 | 48,67 | 48,94 | 48,43 | 48,70 | 0,30% | 2.725,00 |
| 10.09.2026 | 49,49 | 49,81 | 48,35 | 48,56 | -1,81% | 564,00 |
| 09.09.2026 | 50,45 | 50,71 | 49,26 | 49,45 | -2,00% | 276,00 |
| 08.09.2026 | 50,18 | 50,59 | 49,73 | 50,46 | 0,50% | 78,00 |
| 07.09.2026 | 50,00 | 50,38 | 49,85 | 50,21 | 0,20% | 348,00 |
| 04.09.2026 | 50,16 | 50,42 | 49,73 | 50,11 | 0,05% | - |
| 03.09.2026 | 49,59 | 50,54 | 49,55 | 50,09 | 1,15% | 218,00 |
| 02.09.2026 | 50,55 | 50,58 | 49,47 | 49,52 | -2,07% | 875,00 |
| 01.09.2026 | 51,82 | 52,01 | 50,56 | 50,56 | -2,05% | 1.538,00 |
| 31.08.2026 | 51,80 | 52,25 | 51,51 | 51,62 | -0,65% | 528,00 |
| 28.08.2026 | 52,02 | 52,71 | 51,88 | 51,96 | -0,13% | 57,00 |
| 27.08.2026 | 52,04 | 52,37 | 51,81 | 52,03 | 0,06% | 220,00 |
| 26.08.2026 | 52,04 | 52,55 | 51,68 | 52,00 | -0,23% | 75,00 |
| 25.08.2026 | 51,05 | 52,27 | 51,01 | 52,12 | 2,46% | 748,00 |
| 24.08.2026 | 50,62 | 51,25 | 50,50 | 50,87 | 0,49% | 60,00 |
| 21.08.2026 | 49,67 | 50,92 | 49,66 | 50,62 | 2,08% | 860,00 |
| 20.08.2026 | 49,44 | 49,74 | 49,44 | 49,59 | 0,07% | - |
| 19.08.2026 | 49,89 | 50,12 | 49,47 | 49,56 | -2,24% | 127,00 |
| 05.05.2026 | 49,91 | 50,78 | 49,84 | 50,69 | 1,43% | - |
| 04.05.2026 | 51,06 | 51,13 | 49,93 | 49,98 | -1,97% | 555,00 |
| 30.04.2026 | 49,07 | 51,13 | 48,54 | 50,98 | 3,45% | 65,00 |
| 29.04.2026 | 49,02 | 49,83 | 49,01 | 49,28 | 0,51% | 159,00 |
| 28.04.2026 | 49,96 | 50,00 | 48,75 | 49,03 | -1,98% | 435,00 |
| 27.04.2026 | 49,84 | 50,75 | 49,84 | 50,02 | 0,31% | 476,00 |
| 24.04.2026 | 50,19 | 50,57 | 49,79 | 49,87 | -0,44% | 1.438,00 |
| 23.04.2026 | 50,60 | 50,76 | 49,28 | 50,09 | -1,77% | - |
| 22.04.2026 | 52,74 | 53,79 | 50,75 | 50,99 | -3,15% | 492,00 |
| 21.04.2026 | 52,52 | 53,13 | 52,46 | 52,65 | 0,23% | 693,00 |
| 20.04.2026 | 53,21 | 53,31 | 52,26 | 52,53 | -2,69% | 10.556,00 |
| 17.04.2026 | 51,85 | 55,41 | 51,24 | 53,98 | 4,19% | 665,00 |
| 16.04.2026 | 51,57 | 52,00 | 51,50 | 51,81 | 0,60% | 713,00 |
| 15.04.2026 | 51,51 | 51,99 | 51,41 | 51,50 | 0,04% | 210,00 |
| 14.04.2026 | 51,27 | 51,82 | 51,27 | 51,48 | 0,25% | 1.360,00 |
| 13.04.2026 | 49,99 | 51,46 | 49,99 | 51,35 | 2,03% | 260,00 |
| 10.04.2026 | 49,67 | 50,95 | 49,64 | 50,33 | 1,14% | 4.384,00 |
| 09.04.2026 | 50,08 | 50,12 | 49,13 | 49,77 | -0,76% | 4.621,00 |
| 08.04.2026 | 49,86 | 50,84 | 49,39 | 50,15 | 4,41% | 3.151,00 |
| 07.04.2026 | 48,01 | 48,42 | 47,18 | 48,03 | 0,48% | 218,00 |
| 02.04.2026 | 47,19 | 47,90 | 46,73 | 47,80 | -0,35% | 8.646,00 |
| 01.04.2026 | 47,06 | 48,16 | 47,06 | 47,97 | 2,38% | 895,00 |
| 31.03.2026 | 46,29 | 46,93 | 45,43 | 46,85 | 2,08% | 132,00 |
| 30.03.2026 | 45,96 | 46,70 | 45,66 | 45,90 | 0,07% | 304,00 |
| 27.03.2026 | 47,53 | 47,62 | 45,86 | 45,87 | -3,68% | 446,00 |
| 26.03.2026 | 47,91 | 48,06 | 47,42 | 47,62 | -0,67% | - |
| 25.03.2026 | 47,57 | 48,43 | 47,44 | 47,94 | 0,80% | 1.575,00 |
| 24.03.2026 | 47,01 | 47,70 | 46,40 | 47,56 | 0,98% | 250,00 |
| 23.03.2026 | 46,19 | 47,94 | 44,90 | 47,10 | 0,60% | 8.514,00 |
| 20.03.2026 | 47,86 | 48,40 | 46,48 | 46,82 | -2,34% | 126,00 |
| 19.03.2026 | 48,52 | 48,65 | 47,31 | 47,94 | -1,20% | 2.796,00 |
| 18.03.2026 | 48,98 | 50,21 | 48,46 | 48,52 | -0,48% | - |
| 17.03.2026 | 48,41 | 49,08 | 48,06 | 48,75 | 0,61% | 14.785,00 |
| 16.03.2026 | 48,68 | 48,87 | 47,98 | 48,46 | 0,30% | 101,00 |
| 13.03.2026 | 49,24 | 49,72 | 48,29 | 48,31 | -2,05% | 8.500,00 |
| 12.03.2026 | 48,47 | 49,58 | 48,47 | 49,32 | 1,48% | - |
| 11.03.2026 | 48,96 | 48,99 | 48,19 | 48,60 | -0,56% | - |
| 10.03.2026 | 47,98 | 49,45 | 47,93 | 48,88 | 1,59% | 819,00 |
| 09.03.2026 | 47,34 | 48,40 | 46,45 | 48,11 | -0,41% | 828,00 |
| 06.03.2026 | 49,18 | 49,36 | 47,75 | 48,31 | -1,41% | 109,00 |
| 05.03.2026 | 48,41 | 49,68 | 48,36 | 49,00 | 0,59% | 1.249,00 |
| 04.03.2026 | 48,17 | 49,04 | 47,94 | 48,72 | 0,79% | 249,00 |
| 03.03.2026 | 49,64 | 49,67 | 47,79 | 48,34 | -3,22% | 204,00 |
| 02.03.2026 | 48,77 | 50,25 | 48,66 | 49,95 | 0,46% | 134,00 |
| 27.02.2026 | 49,74 | 50,34 | 49,44 | 49,72 | -0,12% | - |
| 26.02.2026 | 49,54 | 50,26 | 49,43 | 49,78 | 0,39% | - |
| 25.02.2026 | 50,22 | 50,53 | 49,36 | 49,58 | -1,29% | 964,00 |
| 24.02.2026 | 49,41 | 50,29 | 49,38 | 50,23 | 1,67% | 454,00 |
| 23.02.2026 | 48,90 | 49,51 | 48,53 | 49,41 | 0,71% | 3.015,00 |
| 20.02.2026 | 48,89 | 49,33 | 48,53 | 49,06 | 0,34% | 404,00 |
| 19.02.2026 | 49,06 | 49,13 | 48,47 | 48,89 | -0,35% | - |
| 18.02.2026 | 48,39 | 49,35 | 48,38 | 49,06 | 1,30% | 44,00 |
| 17.02.2026 | 48,18 | 48,45 | 47,70 | 48,43 | 0,46% | 330,00 |
| 16.02.2026 | 48,02 | 48,58 | 48,02 | 48,21 | 0,35% | 15,00 |
| 13.02.2026 | 48,02 | 48,20 | 47,68 | 48,04 | -0,11% | - |
| 12.02.2026 | 49,01 | 49,19 | 48,06 | 48,10 | -1,78% | - |
| 11.02.2026 | 48,38 | 49,33 | 48,08 | 48,97 | 1,30% | 28,00 |
| 10.02.2026 | 48,07 | 48,48 | 47,97 | 48,34 | 0,35% | 124,00 |
| 09.02.2026 | 47,89 | 48,19 | 47,49 | 48,17 | 0,69% | 300,00 |
| 06.02.2026 | 47,41 | 48,05 | 46,98 | 47,84 | 0,98% | 1.014,00 |
| 05.02.2026 | 48,15 | 48,45 | 47,10 | 47,37 | -1,36% | 520,00 |
| 04.02.2026 | 48,65 | 49,16 | 47,82 | 48,03 | -0,49% | 810,00 |
| 03.02.2026 | 50,37 | 50,62 | 47,57 | 48,26 | -3,92% | 839,00 |
| 02.02.2026 | 48,69 | 50,86 | 48,23 | 50,23 | 2,86% | 667,00 |
| 30.01.2026 | 48,77 | 49,36 | 48,32 | 48,84 | -0,12% | 5.000,00 |
| 29.01.2026 | 48,14 | 49,72 | 48,06 | 48,90 | 1,80% | 143,00 |
| 28.01.2026 | 48,71 | 48,74 | 47,83 | 48,03 | -0,84% | 139,00 |
| 27.01.2026 | 48,57 | 48,76 | 48,16 | 48,44 | 0,08% | 366,00 |
| 26.01.2026 | 47,91 | 48,49 | 47,51 | 48,40 | 1,34% | - |