528,98SEK
-0,49%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 530,40 | 530,86 | 526,22 | 530,32 | -0,24% | - |
| 12.03.2026 | 520,20 | 532,20 | 518,40 | 531,60 | 2,35% | 680.476,00 |
| 11.03.2026 | 521,00 | 521,80 | 514,40 | 519,40 | -0,42% | 465.709,00 |
| 10.03.2026 | 518,00 | 525,00 | 515,40 | 521,60 | 3,08% | 823.268,00 |
| 09.03.2026 | 499,90 | 509,80 | 499,30 | 506,00 | -1,40% | 526.756,00 |
| 06.03.2026 | 524,80 | 527,40 | 510,60 | 513,20 | -1,69% | 1.017.383,00 |
| 05.03.2026 | 525,40 | 530,40 | 521,00 | 522,00 | 0,35% | 1.016.717,00 |
| 04.03.2026 | 519,80 | 523,60 | 518,80 | 520,20 | 0,23% | 114.684,00 |
| 03.03.2026 | 527,20 | 528,00 | 514,80 | 519,00 | -2,95% | 646.424,00 |
| 02.03.2026 | 525,00 | 536,80 | 521,40 | 534,80 | -0,04% | 866.635,00 |
| 27.02.2026 | 532,80 | 537,00 | 530,80 | 535,00 | 0,75% | 809.599,00 |
| 26.02.2026 | 529,80 | 536,60 | 528,60 | 531,00 | 0,15% | 479.836,00 |
| 25.02.2026 | 535,40 | 538,80 | 527,60 | 530,20 | -0,90% | 607.412,00 |
| 24.02.2026 | 529,00 | 536,60 | 529,00 | 535,00 | 1,21% | 552.607,00 |
| 23.02.2026 | 522,40 | 528,60 | 518,20 | 528,60 | 1,23% | 370.951,00 |
| 20.02.2026 | 523,40 | 525,40 | 518,80 | 522,20 | 0,23% | 338.646,00 |
| 19.02.2026 | 522,60 | 522,80 | 518,00 | 521,00 | -0,15% | 399.191,00 |
| 18.02.2026 | 516,40 | 524,00 | 516,20 | 521,80 | 1,05% | 399.641,00 |
| 17.02.2026 | 512,20 | 516,40 | 506,80 | 516,40 | 0,82% | 601.569,00 |
| 16.02.2026 | 509,80 | 515,40 | 509,20 | 512,20 | 0,59% | 487.189,00 |
| 13.02.2026 | 510,20 | 510,40 | 505,60 | 509,20 | -0,20% | 392.722,00 |
| 12.02.2026 | 517,00 | 519,40 | 509,80 | 510,20 | -0,78% | 424.695,00 |
| 11.02.2026 | 509,80 | 520,80 | 508,20 | 514,20 | 0,86% | 661.577,00 |
| 10.02.2026 | 512,00 | 515,60 | 509,80 | 509,80 | -0,12% | 556.414,00 |
| 09.02.2026 | 512,00 | 512,40 | 506,00 | 510,40 | 0,00% | 465.676,00 |
| 06.02.2026 | 506,60 | 512,40 | 502,60 | 510,40 | 0,75% | 402.254,00 |
| 05.02.2026 | 508,20 | 513,80 | 502,60 | 506,60 | -0,55% | 574.901,00 |
| 04.02.2026 | 506,60 | 516,40 | 505,00 | 509,40 | 0,79% | 894.986,00 |
| 03.02.2026 | 508,00 | 524,20 | 500,80 | 505,40 | -4,24% | 1.879.595,00 |
| 02.02.2026 | 515,00 | 530,00 | 509,40 | 527,80 | 2,01% | 1.168.768,00 |
| 30.01.2026 | 513,00 | 519,60 | 510,00 | 517,40 | 0,66% | 723.790,00 |
| 29.01.2026 | 510,20 | 524,60 | 508,00 | 514,00 | 1,33% | 827.159,00 |
| 28.01.2026 | 514,37 | 514,37 | 506,21 | 507,23 | -0,97% | - |
| 27.01.2026 | 514,00 | 515,80 | 511,00 | 512,20 | -0,35% | 434.498,00 |
| 26.01.2026 | 506,00 | 514,00 | 503,20 | 514,00 | 1,50% | 601.298,00 |
| 23.01.2026 | 510,00 | 510,00 | 504,00 | 506,40 | -0,63% | 941.072,00 |
| 22.01.2026 | 505,00 | 514,00 | 503,40 | 509,60 | 1,92% | 863.171,00 |
| 21.01.2026 | 494,80 | 500,00 | 492,90 | 500,00 | 0,58% | 433.432,00 |
| 20.01.2026 | 491,40 | 498,00 | 489,70 | 497,10 | 0,61% | 586.884,00 |
| 19.01.2026 | 499,40 | 499,40 | 491,20 | 494,10 | -2,62% | 629.295,00 |
| 16.01.2026 | 508,60 | 509,40 | 504,40 | 507,40 | -0,24% | 559.065,00 |
| 15.01.2026 | 500,60 | 509,60 | 500,60 | 508,60 | 2,03% | 696.489,00 |
| 14.01.2026 | 496,00 | 504,20 | 496,00 | 498,50 | 1,07% | 905.621,00 |
| 13.01.2026 | 496,00 | 496,20 | 488,60 | 493,20 | -0,22% | 542.405,00 |
| 12.01.2026 | 492,60 | 496,20 | 489,50 | 494,30 | 0,41% | 534.143,00 |
| 09.01.2026 | 480,00 | 492,70 | 479,50 | 492,30 | 2,91% | 791.755,00 |
| 08.01.2026 | 482,60 | 482,60 | 475,10 | 478,40 | -1,28% | 569.881,00 |
| 07.01.2026 | 482,00 | 485,00 | 473,70 | 484,60 | 1,03% | 675.003,00 |
| 06.01.2026 | 478,54 | 480,65 | 477,10 | 479,67 | 1,62% | - |
| 05.01.2026 | 468,80 | 474,80 | 468,10 | 472,00 | 0,77% | 415.069,00 |
| 02.01.2026 | 465,50 | 469,80 | 464,10 | 468,40 | 0,58% | 418.409,00 |
| 30.12.2025 | 464,20 | 468,30 | 462,70 | 465,70 | 0,32% | 389.371,00 |
| 29.12.2025 | 462,20 | 466,00 | 460,10 | 464,20 | 0,61% | 263.173,00 |
| 23.12.2025 | 461,50 | 462,80 | 459,90 | 461,40 | -0,02% | 296.196,00 |
| 22.12.2025 | 460,60 | 461,60 | 458,00 | 461,50 | 0,20% | 324.943,00 |
| 19.12.2025 | 456,50 | 461,60 | 456,50 | 460,60 | 0,85% | 834.570,00 |
| 18.12.2025 | 448,80 | 456,80 | 447,60 | 456,70 | 1,76% | 611.906,00 |
| 17.12.2025 | 458,40 | 460,50 | 448,80 | 448,80 | -2,09% | 680.196,00 |
| 16.12.2025 | 458,70 | 460,60 | 457,10 | 458,40 | -0,43% | 681.522,00 |
| 15.12.2025 | 461,70 | 463,50 | 459,30 | 460,40 | -0,07% | 609.521,00 |
| 12.12.2025 | 465,40 | 469,50 | 460,60 | 460,70 | -0,50% | 591.517,00 |
| 11.12.2025 | 463,50 | 465,60 | 460,90 | 463,00 | 0,37% | 318.195,00 |
| 10.12.2025 | 458,00 | 462,20 | 455,60 | 461,30 | 0,57% | 652.176,00 |
| 09.12.2025 | 463,00 | 463,90 | 456,10 | 458,70 | -0,97% | 542.390,00 |
| 08.12.2025 | 465,50 | 466,90 | 460,80 | 463,20 | -0,47% | 374.431,00 |
| 05.12.2025 | 469,60 | 469,60 | 464,80 | 465,40 | -0,43% | 411.255,00 |
| 04.12.2025 | 459,80 | 467,90 | 455,70 | 467,40 | 4,03% | 721.209,00 |
| 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 |