427,69SEK
-0,54%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |