424,31SEK
-0,37%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 420,60 | 432,70 | 419,30 | 431,10 | 3,58% | 549.149,00 |
| 16.07.2025 | 418,60 | 420,70 | 413,00 | 416,20 | -0,90% | 468.870,00 |
| 15.07.2025 | 418,20 | 421,40 | 417,50 | 420,00 | 0,77% | 404.547,00 |
| 14.07.2025 | 416,90 | 417,80 | 414,50 | 416,80 | -0,55% | 484.861,00 |
| 11.07.2025 | 423,00 | 423,90 | 417,10 | 419,10 | -0,97% | 348.748,00 |
| 10.07.2025 | 418,00 | 426,70 | 416,70 | 423,20 | 1,80% | 533.361,00 |
| 09.07.2025 | 414,50 | 418,40 | 411,80 | 415,70 | 0,22% | 728.626,00 |
| 08.07.2025 | 410,80 | 415,50 | 408,00 | 414,80 | 1,05% | 495.213,00 |
| 07.07.2025 | 407,80 | 412,50 | 405,90 | 410,50 | 0,61% | 404.287,00 |
| 04.07.2025 | 408,20 | 410,70 | 406,60 | 408,00 | -0,61% | 304.592,00 |
| 03.07.2025 | 408,30 | 412,60 | 407,50 | 410,50 | 0,88% | 464.688,00 |
| 02.07.2025 | 400,80 | 407,70 | 398,80 | 406,90 | 2,11% | 386.393,00 |
| 01.07.2025 | 397,10 | 400,80 | 394,30 | 398,50 | 0,18% | 395.312,00 |
| 30.06.2025 | 403,00 | 403,50 | 394,60 | 397,80 | -0,72% | 880.478,00 |
| 27.06.2025 | 394,00 | 401,30 | 393,60 | 400,70 | 2,51% | 388.073,00 |
| 26.06.2025 | 394,00 | 394,60 | 388,10 | 390,90 | -0,71% | 480.028,00 |
| 25.06.2025 | 395,00 | 398,50 | 392,20 | 393,70 | 0,18% | 415.285,00 |
| 24.06.2025 | 399,80 | 404,30 | 392,10 | 393,00 | 0,54% | 656.164,00 |
| 23.06.2025 | 399,70 | 400,80 | 390,10 | 390,90 | -2,47% | 411.728,00 |
| 19.06.2025 | 396,00 | 402,50 | 396,00 | 400,80 | 0,33% | 1.244.531,00 |
| 18.06.2025 | 399,50 | 403,10 | 398,40 | 399,50 | -0,20% | 406.120,00 |
| 17.06.2025 | 401,50 | 404,10 | 399,70 | 400,30 | -0,84% | 362.725,00 |
| 16.06.2025 | 403,40 | 406,20 | 402,00 | 403,70 | 0,07% | 508.947,00 |
| 13.06.2025 | 397,40 | 405,00 | 397,40 | 403,40 | -0,20% | 591.429,00 |
| 12.06.2025 | 406,50 | 407,50 | 401,80 | 404,20 | -1,41% | 544.782,00 |
| 11.06.2025 | 415,80 | 417,10 | 410,00 | 410,00 | -1,70% | 569.084,00 |
| 10.06.2025 | 413,60 | 417,40 | 411,90 | 417,10 | 0,75% | 504.167,00 |
| 09.06.2025 | 414,00 | 417,40 | 412,80 | 414,00 | -0,07% | 383.978,00 |
| 05.06.2025 | 413,50 | 418,90 | 412,70 | 414,30 | 0,19% | 371.739,00 |
| 04.06.2025 | 408,80 | 415,90 | 408,10 | 413,50 | 1,57% | 510.373,00 |
| 03.06.2025 | 403,80 | 407,10 | 399,40 | 407,10 | 1,19% | 440.671,00 |
| 02.06.2025 | 405,00 | 406,80 | 400,80 | 402,30 | -1,32% | 700.483,00 |
| 30.05.2025 | 407,10 | 410,50 | 404,50 | 407,70 | -1,12% | 1.218.631,00 |
| 28.05.2025 | 411,40 | 413,10 | 409,60 | 412,30 | 0,22% | 219.744,00 |
| 27.05.2025 | 410,10 | 413,40 | 408,30 | 411,40 | 0,54% | 334.365,00 |
| 26.05.2025 | 410,20 | 412,60 | 407,90 | 409,20 | 0,96% | 251.221,00 |
| 23.05.2025 | 408,90 | 414,30 | 398,90 | 405,30 | -0,88% | 609.778,00 |
| 22.05.2025 | 413,70 | 413,70 | 407,60 | 408,90 | -1,66% | 666.112,00 |
| 21.05.2025 | 420,00 | 423,10 | 413,70 | 415,80 | -1,66% | 924.815,00 |
| 20.05.2025 | 420,00 | 423,60 | 415,90 | 422,80 | 1,00% | 687.869,00 |
| 19.05.2025 | 416,80 | 418,70 | 414,70 | 418,60 | 0,22% | 358.542,00 |
| 16.05.2025 | 417,60 | 421,40 | 415,50 | 417,70 | 0,38% | 621.794,00 |
| 15.05.2025 | 410,00 | 417,10 | 410,00 | 416,10 | 0,70% | 489.311,00 |
| 14.05.2025 | 414,00 | 416,60 | 411,10 | 413,20 | 0,05% | 710.562,00 |
| 13.05.2025 | 413,20 | 414,60 | 407,40 | 413,00 | -0,05% | 755.148,00 |
| 12.05.2025 | 405,50 | 418,30 | 405,50 | 413,20 | 2,86% | 844.742,00 |
| 09.05.2025 | 400,50 | 405,30 | 398,40 | 401,70 | 0,50% | 466.195,00 |
| 08.05.2025 | 396,40 | 403,00 | 395,30 | 399,70 | 1,42% | 613.215,00 |
| 07.05.2025 | 392,00 | 396,60 | 391,50 | 394,10 | 0,28% | 688.031,00 |
| 06.05.2025 | 405,00 | 405,00 | 389,60 | 393,00 | -3,34% | 1.038.003,00 |
| 05.05.2025 | 405,00 | 406,60 | 402,40 | 406,60 | 0,44% | 465.068,00 |
| 02.05.2025 | 404,00 | 410,60 | 398,60 | 404,80 | 1,17% | 674.530,00 |
| 30.04.2025 | 390,70 | 400,10 | 387,00 | 400,10 | 0,76% | 1.016.619,00 |
| 29.04.2025 | 405,50 | 406,90 | 380,00 | 397,10 | -0,97% | 1.902.195,00 |
| 28.04.2025 | 402,40 | 405,20 | 401,00 | 401,00 | -0,30% | 700.769,00 |
| 25.04.2025 | 404,00 | 404,90 | 398,00 | 402,20 | 0,60% | 612.260,00 |
| 24.04.2025 | 398,80 | 401,20 | 394,80 | 399,80 | -0,07% | 579.292,00 |
| 23.04.2025 | 396,00 | 406,00 | 394,40 | 400,10 | 2,59% | 816.482,00 |
| 22.04.2025 | 392,80 | 392,90 | 384,00 | 390,00 | -0,31% | 464.464,00 |
| 17.04.2025 | 391,60 | 395,10 | 389,30 | 391,20 | -0,25% | 291.862,00 |
| 16.04.2025 | 394,00 | 396,30 | 389,40 | 392,20 | -1,70% | 1.089.428,00 |
| 15.04.2025 | 390,90 | 399,50 | 389,40 | 399,00 | 2,07% | 554.282,00 |
| 14.04.2025 | 392,90 | 392,90 | 385,80 | 390,90 | 1,82% | 670.151,00 |
| 11.04.2025 | 389,30 | 389,30 | 369,60 | 383,90 | -0,57% | 1.126.821,00 |
| 10.04.2025 | 397,40 | 404,00 | 385,70 | 386,10 | 3,57% | 1.270.945,00 |
| 09.04.2025 | 373,50 | 381,60 | 365,20 | 372,80 | -2,71% | 1.376.779,00 |
| 08.04.2025 | 387,50 | 390,30 | 381,50 | 383,20 | 0,63% | 1.074.630,00 |
| 07.04.2025 | 375,60 | 401,40 | 373,30 | 380,80 | -4,97% | 2.318.263,00 |
| 04.04.2025 | 407,00 | 410,60 | 394,50 | 400,70 | -2,46% | 1.492.856,00 |
| 03.04.2025 | 413,10 | 416,90 | 405,60 | 410,80 | -3,27% | 1.162.778,00 |
| 02.04.2025 | 424,50 | 426,40 | 418,00 | 424,70 | -0,63% | 1.114.569,00 |
| 01.04.2025 | 431,60 | 432,30 | 424,30 | 427,40 | -0,35% | 533.122,00 |
| 31.03.2025 | 438,40 | 438,60 | 427,20 | 428,90 | -3,12% | 1.153.492,00 |
| 28.03.2025 | 448,70 | 449,40 | 439,80 | 442,70 | -2,01% | 591.131,00 |
| 27.03.2025 | 447,20 | 452,70 | 443,60 | 451,80 | 0,47% | 654.442,00 |
| 26.03.2025 | 457,90 | 458,90 | 448,40 | 449,70 | -1,64% | 485.243,00 |
| 25.03.2025 | 452,30 | 457,20 | 448,60 | 457,20 | 1,06% | 533.339,00 |
| 24.03.2025 | 455,10 | 456,80 | 450,30 | 452,40 | -0,24% | 465.725,00 |
| 21.03.2025 | 453,10 | 456,50 | 448,60 | 453,50 | -0,44% | 985.155,00 |
| 20.03.2025 | 454,10 | 458,90 | 450,40 | 455,50 | 0,31% | 481.254,00 |
| 19.03.2025 | 451,70 | 454,70 | 449,30 | 454,10 | 0,24% | 606.622,00 |
| 18.03.2025 | 455,40 | 459,60 | 451,30 | 453,00 | -0,18% | 593.107,00 |
| 17.03.2025 | 454,90 | 455,60 | 450,90 | 453,80 | -0,40% | 568.856,00 |
| 14.03.2025 | 453,30 | 458,80 | 452,00 | 455,60 | 0,44% | 423.322,00 |
| 13.03.2025 | 447,60 | 455,30 | 445,90 | 453,60 | 1,14% | 675.200,00 |
| 12.03.2025 | 448,40 | 452,60 | 444,10 | 448,50 | 1,04% | 508.554,00 |
| 11.03.2025 | 460,40 | 460,40 | 443,80 | 443,90 | -2,57% | 720.319,00 |
| 10.03.2025 | 459,40 | 460,50 | 452,50 | 455,60 | -0,39% | 373.882,00 |
| 07.03.2025 | 457,60 | 459,60 | 452,80 | 457,40 | -0,59% | 674.299,00 |
| 06.03.2025 | 459,30 | 461,00 | 453,40 | 460,10 | 0,50% | 639.215,00 |
| 05.03.2025 | 455,70 | 465,10 | 455,00 | 457,80 | 1,71% | 537.756,00 |
| 04.03.2025 | 461,00 | 464,30 | 448,20 | 450,10 | -3,25% | 1.042.484,00 |
| 03.03.2025 | 465,10 | 472,60 | 462,50 | 465,20 | 0,15% | 816.261,00 |
| 28.02.2025 | 463,20 | 467,20 | 462,60 | 464,50 | -0,98% | 1.602.009,00 |