403,01SEK
0,80%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 402,57 | 404,75 | 397,96 | 402,33 | 0,63% | - |
| 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% | 1.128.190,00 |
| 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 |
| 27.02.2025 | 474,00 | 474,00 | 464,10 | 469,10 | -1,41% | 791.622,00 |
| 26.02.2025 | 470,20 | 476,90 | 467,70 | 475,80 | 1,97% | 854.402,00 |
| 25.02.2025 | 466,00 | 469,50 | 464,30 | 466,60 | -0,47% | 442.964,00 |
| 24.02.2025 | 469,30 | 469,80 | 462,30 | 468,80 | -0,11% | 514.817,00 |
| 21.02.2025 | 471,30 | 475,40 | 469,30 | 469,30 | -0,32% | 865.699,00 |
| 20.02.2025 | 466,10 | 474,30 | 464,70 | 470,80 | 1,49% | 489.518,00 |
| 19.02.2025 | 474,80 | 476,00 | 462,70 | 463,90 | -2,23% | 537.754,00 |
| 18.02.2025 | 472,00 | 477,40 | 469,50 | 474,50 | 0,64% | 438.545,00 |
| 17.02.2025 | 465,00 | 471,80 | 463,20 | 471,50 | 1,33% | 403.103,00 |
| 14.02.2025 | 470,60 | 471,30 | 462,40 | 465,30 | -1,40% | 480.215,00 |
| 13.02.2025 | 470,90 | 472,40 | 468,00 | 471,90 | 0,79% | 520.259,00 |
| 12.02.2025 | 466,50 | 470,60 | 464,80 | 468,20 | 0,73% | 516.311,00 |
| 11.02.2025 | 467,80 | 468,20 | 464,10 | 464,80 | -0,64% | 742.749,00 |
| 10.02.2025 | 463,00 | 469,40 | 462,90 | 467,80 | 1,23% | 619.616,00 |
| 07.02.2025 | 470,00 | 474,80 | 462,10 | 462,10 | -1,74% | 476.735,00 |
| 06.02.2025 | 467,90 | 476,40 | 463,60 | 470,30 | -0,70% | 904.165,00 |
| 05.02.2025 | 459,70 | 475,60 | 457,20 | 473,60 | -2,91% | 1.616.044,00 |
| 04.02.2025 | 486,80 | 487,80 | 478,20 | 487,80 | 0,00% | 821.260,00 |
| 03.02.2025 | 483,10 | 491,90 | 483,00 | 487,80 | -1,59% | 620.459,00 |
| 31.01.2025 | 495,50 | 496,90 | 491,70 | 495,70 | 0,08% | 668.678,00 |
| 30.01.2025 | 490,00 | 496,40 | 489,90 | 495,30 | 1,29% | 402.606,00 |
| 29.01.2025 | 484,40 | 490,20 | 483,60 | 489,00 | 1,73% | 338.285,00 |
| 28.01.2025 | 482,90 | 487,10 | 479,80 | 480,70 | -0,06% | 478.933,00 |
| 27.01.2025 | 481,60 | 483,90 | 471,80 | 481,00 | -2,28% | 527.051,00 |
| 24.01.2025 | 490,70 | 494,90 | 490,10 | 492,20 | 0,86% | 388.828,00 |
| 23.01.2025 | 486,30 | 489,00 | 483,80 | 488,00 | 0,35% | 398.464,00 |
| 22.01.2025 | 483,80 | 493,30 | 483,50 | 486,30 | 1,16% | 594.684,00 |
| 21.01.2025 | 479,00 | 480,80 | 476,40 | 480,70 | 0,38% | 389.856,00 |
| 20.01.2025 | 479,00 | 481,50 | 477,70 | 478,90 | 0,10% | 459.240,00 |
| 17.01.2025 | 482,50 | 484,50 | 469,90 | 478,40 | -0,42% | 1.566.246,00 |
| 16.01.2025 | 474,00 | 484,00 | 474,00 | 480,40 | 1,67% | 512.868,00 |
| 15.01.2025 | 459,90 | 473,20 | 459,50 | 472,50 | 2,74% | 468.127,00 |
| 14.01.2025 | 464,90 | 466,30 | 457,40 | 459,90 | -0,41% | 404.567,00 |
| 13.01.2025 | 463,40 | 465,00 | 458,10 | 461,80 | -0,69% | 391.536,00 |
| 10.01.2025 | 472,60 | 474,20 | 464,20 | 465,00 | -1,67% | 373.483,00 |
| 09.01.2025 | 471,20 | 473,90 | 469,30 | 472,90 | 0,25% | 312.851,00 |
| 08.01.2025 | 465,90 | 472,40 | 465,80 | 471,70 | 1,24% | 552.188,00 |
| 07.01.2025 | 479,10 | 479,40 | 463,20 | 465,90 | -1,29% | 561.452,00 |
| 03.01.2025 | 470,00 | 472,40 | 469,00 | 472,00 | 0,21% | 263.300,00 |
| 02.01.2025 | 464,60 | 471,00 | 464,60 | 471,00 | 1,82% | 244.498,00 |
| 30.12.2024 | 463,40 | 465,70 | 458,70 | 462,60 | -0,45% | 296.948,00 |
| 27.12.2024 | 462,60 | 466,30 | 461,00 | 464,70 | 0,58% | 341.573,00 |
| 23.12.2024 | 464,00 | 464,60 | 459,60 | 462,00 | -0,75% | 266.052,00 |
| 20.12.2024 | 460,00 | 465,50 | 451,80 | 465,50 | 0,58% | 2.856.098,00 |
| 19.12.2024 | 466,30 | 468,20 | 461,10 | 462,80 | -2,09% | 632.782,00 |
| 18.12.2024 | 471,60 | 475,50 | 468,50 | 472,70 | 1,57% | 513.942,00 |
| 17.12.2024 | 468,20 | 469,70 | 463,60 | 465,40 | -1,06% | 371.400,00 |
| 16.12.2024 | 476,50 | 476,50 | 468,90 | 470,40 | -1,55% | 492.096,00 |
| 13.12.2024 | 478,90 | 481,30 | 476,00 | 477,80 | -0,23% | 463.784,00 |
| 12.12.2024 | 480,80 | 481,90 | 477,40 | 478,90 | -0,64% | 473.334,00 |
| 11.12.2024 | 479,80 | 485,00 | 478,80 | 482,00 | 0,23% | 339.710,00 |
| 10.12.2024 | 487,10 | 489,90 | 480,70 | 480,90 | -1,68% | 355.690,00 |
| 09.12.2024 | 497,30 | 497,70 | 487,00 | 489,10 | -1,13% | 320.424,00 |
| 06.12.2024 | 487,30 | 494,70 | 485,30 | 494,70 | 1,23% | 456.688,00 |
| 05.12.2024 | 489,40 | 490,90 | 486,60 | 488,70 | -0,33% | 361.400,00 |
| 04.12.2024 | 489,80 | 491,50 | 487,30 | 490,30 | 0,55% | 393.997,00 |
| 03.12.2024 | 477,60 | 489,20 | 477,10 | 487,60 | 2,14% | 526.619,00 |
| 02.12.2024 | 463,10 | 478,30 | 462,10 | 477,40 | 2,82% | 593.099,00 |
| 29.11.2024 | 466,30 | 467,40 | 462,40 | 464,30 | -0,32% | 746.858,00 |
| 28.11.2024 | 467,00 | 473,10 | 465,80 | 465,80 | -1,31% | 533.797,00 |
| 27.11.2024 | 466,80 | 473,90 | 465,70 | 472,00 | 0,85% | 1.363.370,00 |