472,07SEK
0,23%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 487,00 | 491,50 | 485,20 | 486,60 | -0,14% | 416.280,00 |
| 03.10.2024 | 491,00 | 492,00 | 484,80 | 487,30 | -1,20% | 384.272,00 |
| 02.10.2024 | 490,00 | 493,30 | 486,80 | 493,20 | 0,94% | 276.309,00 |
| 01.10.2024 | 487,80 | 493,50 | 485,20 | 488,60 | 0,21% | 441.281,00 |
| 30.09.2024 | 486,50 | 491,30 | 483,80 | 487,60 | 0,00% | 556.044,00 |
| 27.09.2024 | 489,00 | 489,80 | 484,00 | 487,60 | -0,31% | 500.158,00 |
| 26.09.2024 | 489,90 | 495,40 | 487,90 | 489,10 | 0,85% | 654.610,00 |
| 25.09.2024 | 479,20 | 485,90 | 476,80 | 485,00 | 0,64% | 367.667,00 |
| 24.09.2024 | 483,00 | 484,80 | 478,90 | 481,90 | 1,05% | 473.083,00 |
| 23.09.2024 | 472,90 | 478,30 | 468,50 | 476,90 | 1,10% | 447.077,00 |
| 20.09.2024 | 474,00 | 478,60 | 471,20 | 471,70 | -0,63% | 877.727,00 |
| 19.09.2024 | 468,80 | 479,10 | 468,00 | 474,70 | 2,31% | 640.646,00 |
| 18.09.2024 | 466,30 | 466,90 | 460,70 | 464,00 | -0,49% | 512.757,00 |
| 17.09.2024 | 464,50 | 469,00 | 463,90 | 466,30 | 0,89% | 577.341,00 |
| 16.09.2024 | 461,10 | 464,20 | 458,30 | 462,20 | -0,22% | 256.205,00 |
| 13.09.2024 | 455,80 | 465,00 | 455,10 | 463,20 | 1,87% | 373.262,00 |
| 12.09.2024 | 445,00 | 455,60 | 444,30 | 454,70 | 3,22% | 443.021,00 |
| 11.09.2024 | 440,00 | 443,30 | 437,70 | 440,50 | 0,30% | 325.340,00 |
| 10.09.2024 | 439,20 | 441,60 | 437,60 | 439,20 | -0,32% | 326.431,00 |
| 09.09.2024 | 435,10 | 442,00 | 434,00 | 440,60 | 1,71% | 418.814,00 |
| 06.09.2024 | 433,70 | 440,30 | 432,40 | 433,20 | -0,28% | 707.090,00 |
| 05.09.2024 | 442,40 | 442,90 | 432,20 | 434,40 | -2,18% | 568.017,00 |
| 04.09.2024 | 446,60 | 449,70 | 442,40 | 444,10 | -2,07% | 424.869,00 |
| 03.09.2024 | 461,30 | 462,30 | 453,30 | 453,50 | -1,95% | 398.189,00 |
| 02.09.2024 | 459,90 | 463,20 | 454,80 | 462,50 | 0,57% | 331.627,00 |
| 30.08.2024 | 458,90 | 463,00 | 458,20 | 459,90 | 0,04% | 732.901,00 |
| 29.08.2024 | 448,70 | 460,50 | 448,70 | 459,70 | 2,45% | 564.446,00 |
| 28.08.2024 | 447,70 | 452,30 | 445,80 | 448,70 | 0,56% | 418.514,00 |
| 27.08.2024 | 448,00 | 448,60 | 443,60 | 446,20 | -0,42% | 266.599,00 |
| 26.08.2024 | 447,70 | 450,30 | 446,10 | 448,10 | -0,09% | 272.387,00 |
| 23.08.2024 | 454,90 | 457,20 | 448,50 | 448,50 | -2,54% | 1.018.780,00 |
| 22.08.2024 | 456,00 | 462,30 | 456,00 | 460,20 | 0,83% | 301.543,00 |
| 21.08.2024 | 457,10 | 459,80 | 454,20 | 456,40 | 0,09% | 261.697,00 |
| 20.08.2024 | 459,00 | 459,80 | 454,80 | 456,00 | -0,61% | 260.149,00 |
| 19.08.2024 | 455,70 | 459,10 | 455,30 | 458,80 | 0,68% | 329.983,00 |
| 16.08.2024 | 455,90 | 457,80 | 452,60 | 455,70 | 0,07% | 415.796,00 |
| 15.08.2024 | 453,40 | 456,70 | 448,30 | 455,40 | 0,95% | 246.061,00 |
| 14.08.2024 | 451,70 | 452,70 | 448,60 | 451,10 | 0,51% | 295.253,00 |
| 13.08.2024 | 448,50 | 450,40 | 445,60 | 448,80 | 0,29% | 318.301,00 |
| 12.08.2024 | 446,20 | 448,80 | 444,30 | 447,50 | 0,61% | 261.766,00 |