433,13SEK
-0,29%
Echtzeit-Aktienkurs ALFA LAVAL AB SK 2,5
Bid:
Ask:
Aktienkurse zur ALFA LAVAL AB SK 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.08.2024 | 441,30 | 446,60 | 440,70 | 444,80 | 0,82% | 320.289,00 |
| 08.08.2024 | 437,00 | 441,40 | 433,20 | 441,20 | 0,34% | 387.492,00 |
| 07.08.2024 | 438,20 | 442,50 | 436,40 | 439,70 | 0,99% | 446.139,00 |
| 06.08.2024 | 441,40 | 442,50 | 430,10 | 435,40 | -0,55% | 605.949,00 |
| 05.08.2024 | 424,00 | 439,00 | 422,90 | 437,80 | -0,66% | 704.899,00 |
| 02.08.2024 | 454,90 | 454,90 | 438,50 | 440,70 | -4,24% | 586.043,00 |
| 01.08.2024 | 472,00 | 472,00 | 460,20 | 460,20 | -2,71% | 407.402,00 |
| 31.07.2024 | 474,00 | 476,50 | 471,40 | 473,00 | 0,60% | 543.614,00 |
| 30.07.2024 | 469,00 | 474,00 | 469,00 | 470,20 | 0,62% | 471.456,00 |
| 29.07.2024 | 472,80 | 475,00 | 467,20 | 467,30 | -0,79% | 330.408,00 |
| 26.07.2024 | 468,10 | 473,40 | 467,90 | 471,00 | 0,51% | 399.898,00 |
| 25.07.2024 | 465,00 | 468,60 | 462,00 | 468,60 | 0,24% | 463.138,00 |
| 24.07.2024 | 474,70 | 474,70 | 467,50 | 467,50 | -1,52% | 509.437,00 |
| 23.07.2024 | 473,80 | 475,90 | 449,40 | 474,70 | 1,63% | 1.302.496,00 |
| 22.07.2024 | 463,50 | 468,80 | 458,40 | 467,10 | 1,10% | 644.281,00 |
| 19.07.2024 | 459,80 | 468,80 | 459,50 | 462,00 | 0,50% | 737.333,00 |
| 18.07.2024 | 459,10 | 463,60 | 453,10 | 459,70 | 0,20% | 559.981,00 |
| 17.07.2024 | 459,20 | 461,10 | 457,00 | 458,80 | -0,39% | 551.391,00 |
| 16.07.2024 | 458,00 | 463,10 | 455,20 | 460,60 | 0,00% | 548.497,00 |
| 15.07.2024 | 462,90 | 467,60 | 457,80 | 460,60 | -0,50% | 509.115,00 |
| 12.07.2024 | 454,30 | 465,00 | 452,50 | 462,90 | 2,14% | 631.802,00 |
| 11.07.2024 | 453,80 | 455,70 | 448,10 | 453,20 | 0,49% | 929.828,00 |
| 10.07.2024 | 455,20 | 455,30 | 447,80 | 451,00 | -0,90% | 689.271,00 |
| 09.07.2024 | 462,40 | 463,30 | 452,50 | 455,10 | -2,09% | 578.567,00 |
| 08.07.2024 | 464,10 | 465,60 | 460,60 | 464,80 | 0,09% | 370.842,00 |
| 05.07.2024 | 468,80 | 471,60 | 462,60 | 464,40 | -0,54% | 197.242,00 |
| 04.07.2024 | 472,90 | 472,90 | 466,80 | 466,90 | -0,91% | 242.835,00 |
| 03.07.2024 | 471,40 | 476,60 | 470,00 | 471,20 | 0,64% | 490.330,00 |
| 02.07.2024 | 467,60 | 468,20 | 463,60 | 468,20 | -0,36% | 373.169,00 |
| 01.07.2024 | 468,30 | 471,70 | 463,80 | 469,90 | 1,25% | 358.039,00 |
| 28.06.2024 | 465,00 | 465,80 | 460,70 | 464,10 | 0,15% | 401.729,00 |
| 27.06.2024 | 470,20 | 471,70 | 462,50 | 463,40 | -1,32% | 304.318,00 |
| 26.06.2024 | 467,30 | 473,50 | 466,60 | 469,60 | 0,95% | 434.419,00 |
| 25.06.2024 | 470,50 | 470,50 | 463,80 | 465,20 | -1,34% | 391.696,00 |
| 24.06.2024 | 455,00 | 472,50 | 450,30 | 471,50 | 1,36% | 453.582,00 |
| 21.06.2024 | 465,61 | 467,27 | 462,90 | 465,18 | -0,05% | - |
| 20.06.2024 | 463,70 | 468,20 | 461,80 | 465,40 | 0,52% | 1.265.951,00 |
| 19.06.2024 | 467,00 | 468,40 | 462,90 | 463,00 | -0,71% | 405.318,00 |
| 18.06.2024 | 469,70 | 470,80 | 463,10 | 466,30 | -0,26% | 390.073,00 |
| 17.06.2024 | 467,20 | 470,00 | 462,10 | 467,50 | 0,62% | 466.749,00 |
| 14.06.2024 | 481,10 | 481,10 | 462,90 | 464,60 | -3,47% | 886.043,00 |
| 13.06.2024 | 484,20 | 485,90 | 477,90 | 481,30 | -0,60% | 1.031.529,00 |
| 12.06.2024 | 477,20 | 484,20 | 476,00 | 484,20 | 1,85% | 422.795,00 |
| 11.06.2024 | 480,90 | 483,00 | 472,80 | 475,40 | -0,98% | 331.977,00 |
| 10.06.2024 | 477,40 | 481,00 | 475,50 | 480,10 | -0,15% | 471.691,00 |
| 07.06.2024 | 482,80 | 483,20 | 475,60 | 480,80 | -0,47% | 475.249,00 |
| 06.06.2024 | 480,53 | 484,17 | 480,19 | 483,07 | 0,64% | - |
| 05.06.2024 | 478,50 | 480,70 | 475,00 | 480,00 | 0,73% | 308.472,00 |
| 04.06.2024 | 481,90 | 482,50 | 474,70 | 476,50 | -1,08% | 565.693,00 |
| 03.06.2024 | 489,20 | 491,40 | 479,90 | 481,70 | -0,72% | 379.817,00 |
| 31.05.2024 | 483,80 | 487,40 | 479,30 | 485,20 | 0,60% | 1.479.144,00 |
| 30.05.2024 | 485,00 | 485,10 | 480,90 | 482,30 | -0,56% | 448.792,00 |
| 29.05.2024 | 482,00 | 489,60 | 482,00 | 485,00 | 0,29% | 681.580,00 |
| 28.05.2024 | 487,40 | 489,40 | 482,30 | 483,60 | -0,60% | 474.141,00 |
| 27.05.2024 | 490,10 | 490,10 | 484,50 | 486,50 | -0,73% | 287.894,00 |
| 24.05.2024 | 491,40 | 491,40 | 487,00 | 490,10 | -0,57% | 311.634,00 |
| 23.05.2024 | 489,00 | 494,80 | 488,00 | 492,90 | 0,80% | 412.071,00 |
| 22.05.2024 | 493,00 | 493,50 | 488,50 | 489,00 | -0,81% | 318.019,00 |
| 21.05.2024 | 490,00 | 493,00 | 487,20 | 493,00 | 0,65% | 378.255,00 |
| 20.05.2024 | 486,50 | 490,00 | 482,90 | 489,80 | 0,72% | 408.643,00 |
| 17.05.2024 | 485,60 | 487,80 | 483,10 | 486,30 | -0,16% | 349.469,00 |
| 16.05.2024 | 491,50 | 492,30 | 484,00 | 487,10 | -0,67% | 495.507,00 |
| 15.05.2024 | 486,20 | 492,70 | 484,10 | 490,40 | 1,11% | 474.871,00 |
| 14.05.2024 | 485,40 | 487,30 | 482,80 | 485,00 | -0,08% | 658.324,00 |
| 13.05.2024 | 486,90 | 487,30 | 482,30 | 485,40 | -0,29% | 321.265,00 |
| 10.05.2024 | 485,00 | 487,50 | 480,40 | 486,80 | 1,88% | 686.880,00 |
| 08.05.2024 | 475,80 | 484,40 | 475,80 | 477,80 | -0,17% | 510.415,00 |
| 07.05.2024 | 473,40 | 479,60 | 472,80 | 478,60 | 1,29% | 519.850,00 |
| 06.05.2024 | 472,40 | 475,00 | 469,80 | 472,50 | 0,53% | 391.840,00 |
| 03.05.2024 | 471,00 | 472,80 | 467,00 | 470,00 | 0,21% | 506.726,00 |
| 02.05.2024 | 471,20 | 474,70 | 469,00 | 469,00 | -0,97% | 625.924,00 |
| 30.04.2024 | 477,20 | 478,00 | 465,40 | 473,60 | -0,55% | 669.966,00 |
| 29.04.2024 | 475,00 | 477,70 | 471,30 | 476,20 | 0,63% | 631.039,00 |
| 26.04.2024 | 472,00 | 474,50 | 463,60 | 473,20 | 1,09% | 1.080.010,00 |
| 25.04.2024 | 430,70 | 472,50 | 422,20 | 468,10 | 7,81% | 2.572.034,00 |
| 24.04.2024 | 428,60 | 436,40 | 424,30 | 434,20 | 2,00% | 871.609,00 |
| 23.04.2024 | 422,60 | 425,70 | 417,80 | 425,70 | 1,00% | 591.892,00 |
| 22.04.2024 | 422,50 | 424,40 | 417,70 | 421,50 | 0,24% | 630.934,00 |
| 19.04.2024 | 417,60 | 423,00 | 414,60 | 420,50 | -0,17% | 483.416,00 |
| 18.04.2024 | 425,40 | 427,00 | 418,40 | 421,20 | -0,40% | 524.543,00 |