467,44SEK
4,04%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 453,19 | 467,63 | 453,19 | 467,35 | 4,02% | - |
| 03.12.2025 | 446,50 | 451,00 | 446,10 | 449,30 | 1,01% | 768.066,00 |
| 02.12.2025 | 446,50 | 446,50 | 443,00 | 444,80 | -0,22% | 417.561,00 |
| 01.12.2025 | 445,00 | 446,90 | 442,30 | 445,80 | 0,02% | 324.654,00 |
| 28.11.2025 | 443,90 | 448,40 | 443,60 | 445,70 | 0,38% | 707.011,00 |
| 27.11.2025 | 442,70 | 446,20 | 442,30 | 444,00 | 0,52% | 402.737,00 |
| 26.11.2025 | 443,90 | 445,90 | 441,00 | 441,70 | 0,11% | 670.795,00 |
| 25.11.2025 | 432,50 | 442,40 | 432,50 | 441,20 | 2,04% | 665.678,00 |
| 24.11.2025 | 435,90 | 437,70 | 431,20 | 432,40 | 0,00% | 1.296.538,00 |
| 21.11.2025 | 428,00 | 434,00 | 426,40 | 432,40 | -0,62% | 874.939,00 |
| 20.11.2025 | 438,90 | 440,50 | 434,80 | 435,10 | 0,30% | 844.231,00 |
| 19.11.2025 | 436,20 | 436,30 | 431,60 | 433,80 | -0,46% | 768.945,00 |
| 18.11.2025 | 441,10 | 442,50 | 434,60 | 435,80 | -2,37% | 727.378,00 |
| 17.11.2025 | 452,00 | 453,50 | 446,40 | 446,40 | -1,04% | 442.094,00 |
| 14.11.2025 | 452,80 | 453,90 | 448,00 | 451,10 | -0,68% | 390.886,00 |
| 13.11.2025 | 457,20 | 463,00 | 453,10 | 454,20 | -0,46% | 441.190,00 |
| 12.11.2025 | 457,50 | 457,50 | 452,20 | 456,30 | 0,04% | 692.806,00 |
| 11.11.2025 | 445,90 | 456,10 | 444,50 | 456,10 | 2,33% | 710.929,00 |
| 10.11.2025 | 444,50 | 447,10 | 443,40 | 445,70 | 1,07% | 302.232,00 |
| 07.11.2025 | 447,10 | 447,80 | 439,20 | 441,00 | -0,90% | 365.766,00 |
| 06.11.2025 | 447,40 | 448,90 | 445,00 | 445,00 | -0,78% | 465.753,00 |
| 05.11.2025 | 443,10 | 452,00 | 441,70 | 448,50 | 0,74% | 444.072,00 |
| 04.11.2025 | 442,80 | 445,50 | 439,00 | 445,20 | -0,20% | 614.369,00 |
| 03.11.2025 | 450,80 | 453,50 | 446,10 | 446,10 | -1,74% | 732.029,00 |
| 31.10.2025 | 455,90 | 456,20 | 452,50 | 454,00 | -0,57% | 308.802,00 |
| 30.10.2025 | 454,10 | 458,50 | 454,10 | 456,60 | 0,31% | 402.670,00 |
| 29.10.2025 | 462,00 | 462,00 | 453,00 | 455,20 | -1,13% | 892.817,00 |
| 28.10.2025 | 470,10 | 472,70 | 457,20 | 460,40 | -2,35% | 1.516.395,00 |
| 27.10.2025 | 472,40 | 474,90 | 468,70 | 471,50 | 0,38% | 732.372,00 |
| 24.10.2025 | 463,50 | 469,70 | 463,50 | 469,70 | 1,56% | 523.187,00 |
| 23.10.2025 | 457,00 | 463,20 | 455,80 | 462,50 | 1,38% | 428.157,00 |
| 22.10.2025 | 458,10 | 460,50 | 456,10 | 456,20 | -0,65% | 391.958,00 |
| 21.10.2025 | 453,60 | 459,40 | 452,40 | 459,20 | 1,28% | 603.679,00 |
| 20.10.2025 | 450,00 | 453,40 | 445,10 | 453,40 | 1,30% | 625.958,00 |
| 17.10.2025 | 453,00 | 455,20 | 440,80 | 447,60 | -1,82% | 760.278,00 |
| 16.10.2025 | 451,70 | 456,20 | 448,60 | 455,90 | 1,24% | 446.122,00 |
| 15.10.2025 | 454,40 | 455,70 | 448,50 | 450,30 | -0,04% | 476.438,00 |
| 14.10.2025 | 450,00 | 450,50 | 446,00 | 450,50 | -0,60% | 449.083,00 |
| 13.10.2025 | 449,10 | 453,60 | 446,60 | 453,20 | 1,07% | 551.412,00 |
| 10.10.2025 | 448,80 | 455,50 | 448,00 | 448,40 | -0,09% | 451.511,00 |
| 09.10.2025 | 451,20 | 455,00 | 446,90 | 448,80 | 0,09% | 631.945,00 |
| 08.10.2025 | 448,70 | 449,40 | 444,20 | 448,40 | 0,20% | 553.851,00 |
| 07.10.2025 | 451,10 | 453,90 | 447,50 | 447,50 | -0,38% | 526.173,00 |
| 06.10.2025 | 446,50 | 451,20 | 444,50 | 449,20 | 0,58% | 416.806,00 |
| 03.10.2025 | 444,30 | 449,00 | 443,40 | 446,60 | 0,90% | 433.893,00 |
| 02.10.2025 | 434,40 | 443,30 | 433,70 | 442,60 | 2,83% | 579.533,00 |
| 01.10.2025 | 426,90 | 433,70 | 426,00 | 430,40 | 0,47% | 392.338,00 |
| 30.09.2025 | 424,10 | 429,00 | 421,30 | 428,40 | 0,89% | 486.110,00 |
| 29.09.2025 | 430,00 | 430,00 | 422,50 | 424,60 | -0,63% | 665.219,00 |
| 26.09.2025 | 431,10 | 433,20 | 427,20 | 427,30 | -0,63% | 654.712,00 |
| 25.09.2025 | 435,10 | 435,70 | 429,00 | 430,00 | -0,99% | 464.450,00 |
| 24.09.2025 | 438,60 | 441,70 | 434,30 | 434,30 | -1,50% | 662.227,00 |
| 23.09.2025 | 434,20 | 442,10 | 433,20 | 440,90 | 1,59% | 502.152,00 |
| 22.09.2025 | 430,50 | 434,50 | 429,60 | 434,00 | 0,81% | 424.872,00 |
| 19.09.2025 | 434,70 | 434,90 | 430,50 | 430,50 | -0,78% | 726.730,00 |
| 18.09.2025 | 431,30 | 437,00 | 430,10 | 433,90 | 0,95% | 443.842,00 |
| 17.09.2025 | 431,00 | 433,30 | 429,40 | 429,80 | -0,21% | 244.712,00 |
| 16.09.2025 | 437,10 | 439,30 | 430,00 | 430,70 | -1,19% | 492.933,00 |
| 15.09.2025 | 440,40 | 441,80 | 435,30 | 435,90 | -0,75% | 352.072,00 |
| 12.09.2025 | 439,20 | 441,20 | 438,10 | 439,20 | 0,37% | 354.280,00 |
| 11.09.2025 | 437,00 | 439,70 | 432,90 | 437,60 | 0,18% | 429.909,00 |
| 10.09.2025 | 436,40 | 439,10 | 435,30 | 436,80 | 0,34% | 722.083,00 |
| 09.09.2025 | 438,70 | 440,60 | 434,40 | 435,30 | -0,66% | 603.637,00 |
| 08.09.2025 | 435,00 | 439,50 | 433,00 | 438,20 | 1,04% | 333.419,00 |
| 05.09.2025 | 428,50 | 434,30 | 428,00 | 433,70 | 1,40% | 355.852,00 |
| 04.09.2025 | 431,00 | 434,20 | 427,10 | 427,70 | -0,42% | 747.571,00 |
| 03.09.2025 | 426,50 | 429,50 | 423,30 | 429,50 | 1,20% | 336.011,00 |
| 02.09.2025 | 431,10 | 432,70 | 423,70 | 424,40 | -1,55% | 393.988,00 |
| 01.09.2025 | 431,20 | 435,80 | 431,10 | 431,10 | 0,14% | 219.175,00 |
| 29.08.2025 | 435,40 | 438,00 | 430,50 | 430,50 | -1,28% | 421.382,00 |
| 28.08.2025 | 438,50 | 441,00 | 436,10 | 436,10 | -0,41% | 414.527,00 |
| 27.08.2025 | 434,30 | 438,70 | 433,80 | 437,90 | 1,04% | 589.622,00 |
| 26.08.2025 | 435,00 | 437,40 | 433,40 | 433,40 | -0,85% | 1.005.944,00 |
| 25.08.2025 | 444,80 | 444,90 | 436,90 | 437,10 | -1,75% | 408.073,00 |
| 22.08.2025 | 434,30 | 445,40 | 433,60 | 444,90 | 2,23% | 519.793,00 |
| 21.08.2025 | 437,70 | 438,10 | 434,30 | 435,20 | -0,53% | 418.911,00 |
| 20.08.2025 | 437,80 | 439,30 | 436,40 | 437,50 | -0,55% | 392.094,00 |
| 19.08.2025 | 423,50 | 440,00 | 422,40 | 439,90 | 4,29% | 694.710,00 |
| 18.08.2025 | 423,40 | 426,90 | 420,30 | 421,80 | -0,21% | 338.690,00 |
| 15.08.2025 | 422,50 | 424,90 | 421,20 | 422,70 | 0,45% | 336.159,00 |
| 14.08.2025 | 418,50 | 421,10 | 417,20 | 420,80 | 0,53% | 240.483,00 |
| 13.08.2025 | 422,00 | 422,90 | 417,70 | 418,60 | -0,33% | 315.192,00 |
| 12.08.2025 | 416,10 | 420,70 | 416,10 | 420,00 | 1,06% | 241.106,00 |
| 11.08.2025 | 421,30 | 421,30 | 414,70 | 415,60 | -1,07% | 297.703,00 |
| 08.08.2025 | 421,60 | 421,90 | 418,30 | 420,10 | -0,24% | 264.824,00 |
| 07.08.2025 | 420,00 | 425,60 | 420,00 | 421,10 | 0,29% | 338.121,00 |
| 06.08.2025 | 423,00 | 424,30 | 418,20 | 419,90 | -0,10% | 380.448,00 |
| 05.08.2025 | 422,70 | 423,40 | 420,10 | 420,30 | 0,14% | 241.309,00 |
| 04.08.2025 | 421,00 | 421,50 | 417,80 | 419,70 | 0,38% | 289.362,00 |
| 01.08.2025 | 422,20 | 423,30 | 416,50 | 418,10 | -1,97% | 576.961,00 |
| 31.07.2025 | 431,90 | 434,20 | 425,60 | 426,50 | -0,65% | 517.694,00 |
| 30.07.2025 | 424,50 | 431,70 | 422,40 | 429,30 | 0,30% | 511.063,00 |
| 29.07.2025 | 421,90 | 428,90 | 421,70 | 428,00 | 1,64% | 234.144,00 |
| 28.07.2025 | 430,90 | 431,00 | 420,50 | 421,10 | -0,52% | 512.403,00 |
| 25.07.2025 | 425,90 | 425,90 | 419,80 | 423,30 | -0,61% | 406.469,00 |
| 24.07.2025 | 431,00 | 431,20 | 424,80 | 425,90 | -0,09% | 385.297,00 |
| 23.07.2025 | 421,00 | 428,40 | 418,90 | 426,30 | 4,03% | 802.311,00 |
| 22.07.2025 | 410,00 | 422,30 | 398,70 | 409,80 | -2,71% | 1.715.963,00 |
| 21.07.2025 | 425,00 | 426,80 | 420,90 | 421,20 | -0,71% | 600.276,00 |
| 18.07.2025 | 433,30 | 435,20 | 421,00 | 424,20 | -1,60% | 916.215,00 |