465,40SEK
-0,79%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 465,89 | 467,30 | 462,64 | 465,54 | -0,76% | - |
| 27.02.2025 | 474,00 | 474,00 | 464,20 | 469,10 | -1,41% | 789.671,00 |
| 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% | 441.974,00 |
| 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% | 516.574,00 |
| 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% | 604.162,00 |
| 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% | 526.422,00 |
| 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% | 1.565.877,00 |
| 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% | 370.879,00 |
| 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% | 551.968,00 |
| 07.01.2025 | 479,10 | 479,40 | 463,20 | 465,90 | -3,09% | 561.103,00 |
| 06.01.2025 | 473,83 | 481,16 | 471,23 | 480,77 | 1,86% | - |
| 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 |
| 26.11.2024 | 472,40 | 473,40 | 466,70 | 468,00 | -1,56% | 359.194,00 |
| 25.11.2024 | 483,90 | 483,90 | 473,20 | 475,40 | 0,00% | 881.923,00 |
| 22.11.2024 | 478,00 | 478,70 | 467,80 | 475,40 | -0,27% | 402.486,00 |
| 21.11.2024 | 467,49 | 476,89 | 465,52 | 476,68 | 2,23% | - |
| 20.11.2024 | 471,10 | 474,00 | 466,30 | 466,30 | -0,28% | 527.424,00 |
| 19.11.2024 | 466,80 | 468,50 | 460,20 | 467,60 | 0,34% | 451.444,00 |
| 18.11.2024 | 463,00 | 466,60 | 461,70 | 466,00 | 0,65% | 436.579,00 |
| 15.11.2024 | 463,30 | 469,40 | 461,70 | 463,00 | -1,03% | 549.954,00 |
| 14.11.2024 | 467,00 | 469,30 | 463,30 | 467,80 | 0,58% | 579.488,00 |
| 13.11.2024 | 461,50 | 465,10 | 458,00 | 465,10 | 0,54% | 503.446,00 |
| 12.11.2024 | 471,40 | 471,50 | 461,20 | 462,60 | -2,67% | 623.381,00 |
| 11.11.2024 | 474,50 | 478,10 | 471,10 | 475,30 | -0,06% | 365.931,00 |
| 08.11.2024 | 478,00 | 479,20 | 471,80 | 475,60 | -0,31% | 338.128,00 |
| 07.11.2024 | 466,80 | 479,80 | 465,00 | 477,10 | 2,16% | 547.469,00 |
| 06.11.2024 | 476,70 | 486,50 | 466,80 | 467,00 | -1,54% | 576.649,00 |
| 05.11.2024 | 468,40 | 474,30 | 468,10 | 474,30 | 0,72% | 422.245,00 |
| 04.11.2024 | 469,30 | 473,00 | 468,90 | 470,90 | 0,34% | 441.908,00 |
| 01.11.2024 | 471,20 | 472,20 | 467,60 | 469,30 | -0,13% | 240.228,00 |
| 31.10.2024 | 479,60 | 480,10 | 466,30 | 469,90 | -2,77% | 751.504,00 |
| 30.10.2024 | 484,50 | 486,20 | 478,60 | 483,30 | -0,39% | 557.978,00 |
| 29.10.2024 | 494,00 | 495,20 | 483,50 | 485,20 | -1,66% | 482.413,00 |
| 28.10.2024 | 485,00 | 495,60 | 482,60 | 493,40 | 2,41% | 562.718,00 |
| 25.10.2024 | 477,10 | 483,90 | 475,80 | 481,80 | 0,88% | 553.347,00 |
| 24.10.2024 | 477,00 | 479,50 | 466,30 | 477,60 | 0,82% | 834.115,00 |
| 23.10.2024 | 468,50 | 475,90 | 468,50 | 473,70 | 0,36% | 579.584,00 |
| 22.10.2024 | 472,50 | 473,70 | 463,80 | 472,00 | -0,42% | 448.140,00 |
| 21.10.2024 | 475,10 | 480,60 | 471,80 | 474,00 | -0,23% | 413.896,00 |
| 18.10.2024 | 479,90 | 481,50 | 475,10 | 475,10 | -1,37% | 466.426,00 |
| 17.10.2024 | 479,80 | 483,60 | 479,70 | 481,70 | 0,48% | 363.544,00 |
| 16.10.2024 | 476,60 | 480,20 | 474,60 | 479,40 | -0,48% | 429.272,00 |
| 15.10.2024 | 491,02 | 492,13 | 478,30 | 481,71 | -1,65% | - |
| 14.10.2024 | 485,50 | 490,70 | 484,30 | 489,80 | 0,86% | 371.460,00 |
| 11.10.2024 | 479,20 | 487,00 | 478,90 | 485,60 | 1,34% | 755.821,00 |
| 10.10.2024 | 481,90 | 483,90 | 476,20 | 479,20 | -0,79% | 332.632,00 |
| 09.10.2024 | 484,00 | 484,10 | 480,30 | 483,00 | -0,21% | 365.285,00 |
| 08.10.2024 | 479,90 | 488,50 | 479,70 | 484,00 | 0,08% | 396.257,00 |
| 07.10.2024 | 489,00 | 489,00 | 479,50 | 483,60 | -0,62% | 302.178,00 |