546,66SEK
-0,57%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 549,00 | 549,80 | 541,80 | 543,40 | -1,16% | 507.739,00 |
| 07.05.2026 | 568,80 | 570,80 | 549,80 | 549,80 | -3,14% | 663.261,00 |
| 06.05.2026 | 554,60 | 568,00 | 552,40 | 567,60 | 3,05% | 544.197,00 |
| 05.05.2026 | 544,60 | 550,80 | 541,00 | 550,80 | 1,14% | 458.348,00 |
| 04.05.2026 | 554,20 | 554,20 | 542,00 | 544,60 | -0,62% | 544.459,00 |
| 30.04.2026 | 528,40 | 549,40 | 526,60 | 548,00 | 2,16% | 615.529,00 |
| 29.04.2026 | 532,60 | 540,60 | 531,80 | 536,40 | 0,75% | 533.901,00 |
| 28.04.2026 | 539,80 | 540,40 | 528,80 | 532,40 | -1,48% | 399.195,00 |
| 27.04.2026 | 538,80 | 547,40 | 538,80 | 540,40 | 0,37% | 383.399,00 |
| 24.04.2026 | 543,00 | 546,80 | 538,40 | 538,40 | -1,36% | 412.607,00 |
| 23.04.2026 | 538,00 | 547,60 | 535,00 | 545,80 | -0,40% | 712.133,00 |
| 22.04.2026 | 570,00 | 579,80 | 543,60 | 548,00 | -3,35% | 1.526.176,00 |
| 21.04.2026 | 568,80 | 571,80 | 565,00 | 567,00 | 0,32% | 834.405,00 |
| 20.04.2026 | 568,00 | 570,00 | 562,80 | 565,20 | -1,36% | 602.248,00 |
| 17.04.2026 | 559,60 | 573,20 | 554,20 | 573,00 | 2,21% | 984.599,00 |
| 16.04.2026 | 558,60 | 562,00 | 557,00 | 560,60 | 0,65% | 530.830,00 |
| 15.04.2026 | 557,80 | 564,00 | 556,40 | 557,00 | -0,07% | 668.899,00 |
| 14.04.2026 | 558,20 | 559,20 | 554,00 | 557,40 | 0,72% | 548.303,00 |
| 13.04.2026 | 545,20 | 556,20 | 544,40 | 553,40 | 0,91% | 787.585,00 |
| 10.04.2026 | 544,40 | 552,40 | 543,60 | 548,40 | 1,29% | 811.557,00 |
| 09.04.2026 | 542,00 | 542,00 | 533,60 | 541,40 | -0,55% | 590.745,00 |
| 08.04.2026 | 547,80 | 550,00 | 535,40 | 544,40 | 3,89% | 868.945,00 |
| 07.04.2026 | 520,00 | 529,60 | 517,20 | 524,00 | 2,02% | 793.302,00 |
| 02.04.2026 | 512,00 | 516,40 | 510,80 | 513,60 | -1,76% | 335.712,00 |
| 01.04.2026 | 521,00 | 524,40 | 515,60 | 522,80 | 2,95% | 801.736,00 |
| 31.03.2026 | 503,00 | 510,20 | 498,40 | 507,80 | 0,91% | 971.077,00 |
| 30.03.2026 | 502,60 | 509,60 | 502,20 | 503,20 | 0,16% | 897.256,00 |
| 27.03.2026 | 516,00 | 517,20 | 501,80 | 502,40 | -2,64% | 549.656,00 |
| 26.03.2026 | 518,80 | 520,80 | 514,00 | 516,00 | -0,88% | 468.672,00 |
| 25.03.2026 | 518,60 | 522,40 | 517,00 | 520,60 | 1,88% | 521.894,00 |
| 24.03.2026 | 510,20 | 511,80 | 502,00 | 511,00 | 0,43% | 699.345,00 |
| 23.03.2026 | 493,50 | 516,80 | 489,70 | 508,80 | 0,51% | 840.403,00 |
| 20.03.2026 | 520,20 | 521,00 | 505,00 | 506,20 | -1,86% | 994.045,00 |
| 19.03.2026 | 519,00 | 521,60 | 510,00 | 515,80 | -2,24% | 693.447,00 |
| 18.03.2026 | 527,80 | 537,60 | 526,00 | 527,60 | 0,96% | 577.504,00 |
| 17.03.2026 | 520,80 | 524,60 | 516,60 | 522,60 | 0,31% | 430.125,00 |
| 16.03.2026 | 525,60 | 527,00 | 517,00 | 521,00 | -0,65% | 449.330,00 |
| 13.03.2026 | 531,40 | 533,80 | 521,60 | 524,40 | -1,35% | 855.240,00 |
| 12.03.2026 | 520,20 | 532,20 | 518,40 | 531,60 | 2,35% | 678.296,00 |
| 11.03.2026 | 521,00 | 521,80 | 514,40 | 519,40 | -0,42% | 464.254,00 |
| 10.03.2026 | 518,00 | 525,00 | 515,40 | 521,60 | 3,08% | 822.777,00 |
| 09.03.2026 | 496,20 | 509,80 | 495,50 | 506,00 | -1,40% | 782.624,00 |
| 06.03.2026 | 524,80 | 527,40 | 510,60 | 513,20 | -1,69% | 1.015.519,00 |
| 05.03.2026 | 525,40 | 530,40 | 521,00 | 522,00 | 0,35% | 1.015.987,00 |
| 04.03.2026 | 518,00 | 524,40 | 514,80 | 520,20 | 0,23% | 879.087,00 |
| 03.03.2026 | 527,20 | 528,00 | 514,80 | 519,00 | -2,92% | 646.461,00 |
| 02.03.2026 | 525,00 | 536,80 | 521,40 | 534,60 | -0,07% | 867.436,00 |
| 27.02.2026 | 532,80 | 537,00 | 530,80 | 535,00 | 0,75% | 817.441,00 |
| 26.02.2026 | 529,80 | 536,60 | 528,60 | 531,00 | 0,15% | 502.245,00 |
| 25.02.2026 | 535,40 | 538,80 | 527,60 | 530,20 | -0,90% | 608.201,00 |
| 24.02.2026 | 529,00 | 536,60 | 529,00 | 535,00 | 1,21% | 572.644,00 |
| 23.02.2026 | 522,40 | 528,60 | 518,20 | 528,60 | 1,23% | 484.913,00 |
| 20.02.2026 | 523,40 | 525,40 | 518,80 | 522,20 | 0,23% | 362.418,00 |
| 19.02.2026 | 522,60 | 522,80 | 518,00 | 521,00 | -0,15% | 413.874,00 |
| 18.02.2026 | 516,40 | 524,00 | 516,20 | 521,80 | 1,05% | 404.985,00 |
| 17.02.2026 | 512,20 | 516,40 | 506,80 | 516,40 | 0,82% | 631.932,00 |
| 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% | 411.964,00 |
| 12.02.2026 | 517,00 | 519,40 | 509,80 | 510,20 | -0,78% | 530.079,00 |
| 11.02.2026 | 509,80 | 520,80 | 508,20 | 514,20 | 0,86% | 688.481,00 |
| 10.02.2026 | 512,00 | 515,60 | 509,80 | 509,80 | -0,12% | 565.063,00 |
| 09.02.2026 | 512,00 | 512,40 | 506,00 | 510,40 | 0,00% | 472.740,00 |
| 06.02.2026 | 506,60 | 512,40 | 502,60 | 510,40 | 0,75% | 410.702,00 |
| 05.02.2026 | 508,20 | 513,80 | 502,60 | 506,60 | -0,55% | 597.581,00 |
| 04.02.2026 | 506,60 | 516,40 | 505,00 | 509,40 | 0,79% | 970.057,00 |
| 03.02.2026 | 508,00 | 524,20 | 500,80 | 505,40 | -4,24% | 2.002.025,00 |
| 02.02.2026 | 515,00 | 530,00 | 509,40 | 527,80 | 2,01% | 1.176.714,00 |
| 30.01.2026 | 513,00 | 519,60 | 510,00 | 517,40 | 0,66% | 735.376,00 |
| 29.01.2026 | 510,20 | 524,60 | 508,00 | 514,00 | 1,38% | 884.673,00 |
| 28.01.2026 | 513,20 | 513,40 | 506,20 | 507,00 | -1,02% | 593.067,00 |
| 27.01.2026 | 514,00 | 515,80 | 511,00 | 512,20 | -0,35% | 440.913,00 |
| 26.01.2026 | 506,00 | 514,00 | 503,20 | 514,00 | 1,50% | 607.848,00 |
| 23.01.2026 | 510,00 | 510,00 | 504,00 | 506,40 | -0,63% | 963.667,00 |
| 22.01.2026 | 505,00 | 514,00 | 503,40 | 509,60 | 1,92% | 869.739,00 |
| 21.01.2026 | 494,80 | 500,00 | 492,90 | 500,00 | 0,58% | 440.462,00 |
| 20.01.2026 | 491,40 | 498,00 | 489,70 | 497,10 | 0,61% | 603.023,00 |
| 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% | 636.833,00 |
| 15.01.2026 | 500,60 | 509,60 | 500,60 | 508,60 | 2,03% | 696.769,00 |
| 14.01.2026 | 496,00 | 504,20 | 496,00 | 498,50 | 1,07% | 920.410,00 |
| 13.01.2026 | 496,00 | 496,20 | 488,60 | 493,20 | -0,22% | 545.242,00 |
| 12.01.2026 | 492,60 | 496,20 | 489,50 | 494,30 | 0,41% | 534.648,00 |
| 09.01.2026 | 480,00 | 492,70 | 479,50 | 492,30 | 2,91% | 794.915,00 |
| 08.01.2026 | 482,60 | 482,60 | 475,10 | 478,40 | -1,28% | 573.560,00 |
| 07.01.2026 | 482,00 | 485,00 | 473,70 | 484,60 | 2,67% | 677.889,00 |
| 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% | 425.111,00 |
| 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% | 263.553,00 |
| 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% | 616.570,00 |
| 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% | 681.604,00 |
| 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% | 593.406,00 |
| 11.12.2025 | 463,50 | 465,60 | 460,90 | 463,00 | 0,37% | 319.055,00 |
| 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% | 542.535,00 |