547,63SEK
-0,76%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 552,20 | 555,60 | 542,00 | 545,60 | -1,12% | 391.767,00 |
| 09.09.2026 | 562,20 | 564,60 | 549,40 | 551,80 | -2,09% | 700.221,00 |
| 08.09.2026 | 557,00 | 564,00 | 555,20 | 563,60 | 0,82% | 382.777,00 |
| 07.09.2026 | 557,20 | 562,00 | 556,40 | 559,00 | 0,58% | 297.015,00 |
| 04.09.2026 | 555,40 | 558,60 | 552,40 | 555,80 | 0,11% | 310.556,00 |
| 03.09.2026 | 554,00 | 562,00 | 552,20 | 555,20 | 0,25% | 731.983,00 |
| 02.09.2026 | 561,00 | 562,80 | 551,80 | 553,80 | -1,77% | 602.249,00 |
| 01.09.2026 | 574,80 | 578,60 | 562,20 | 563,80 | -1,91% | 551.044,00 |
| 31.08.2026 | 578,60 | 580,40 | 573,60 | 574,80 | -0,42% | 616.686,00 |
| 28.08.2026 | 578,80 | 584,40 | 577,20 | 577,20 | 0,10% | 306.477,00 |
| 27.08.2026 | 578,20 | 580,40 | 574,40 | 576,60 | -0,10% | 356.200,00 |
| 26.08.2026 | 574,80 | 582,60 | 572,40 | 577,20 | 0,38% | 298.201,00 |
| 25.08.2026 | 567,00 | 577,60 | 566,00 | 575,00 | 1,59% | 438.213,00 |
| 24.08.2026 | 560,00 | 567,60 | 559,00 | 566,00 | 0,86% | 345.697,00 |
| 21.08.2026 | 550,80 | 563,20 | 550,40 | 561,20 | 2,33% | 479.871,00 |
| 20.08.2026 | 546,80 | 554,40 | 546,40 | 548,40 | 0,07% | 368.029,00 |
| 19.08.2026 | 550,60 | 551,80 | 545,20 | 548,00 | -0,47% | 357.638,00 |
| 18.08.2026 | 556,00 | 556,20 | 550,40 | 550,60 | -1,47% | 282.038,00 |
| 17.08.2026 | 558,40 | 562,00 | 557,40 | 558,80 | 0,29% | 204.841,00 |
| 14.08.2026 | 562,40 | 563,00 | 554,60 | 557,20 | -1,00% | 350.663,00 |
| 13.08.2026 | 566,20 | 569,40 | 561,40 | 562,80 | -0,42% | 282.217,00 |
| 12.08.2026 | 565,60 | 570,00 | 563,20 | 565,20 | 0,18% | 275.348,00 |
| 11.08.2026 | 570,60 | 571,60 | 564,20 | 564,20 | -1,16% | 242.484,00 |
| 10.08.2026 | 569,00 | 572,80 | 567,40 | 570,80 | 0,32% | 239.547,00 |
| 07.08.2026 | 572,40 | 574,40 | 569,00 | 569,00 | -0,59% | 255.529,00 |
| 06.08.2026 | 567,40 | 575,60 | 562,60 | 572,40 | 0,88% | 353.410,00 |
| 05.08.2026 | 576,20 | 578,00 | 565,80 | 567,40 | -0,70% | 477.670,00 |
| 04.08.2026 | 569,40 | 577,40 | 569,40 | 571,40 | 0,81% | 390.195,00 |
| 03.08.2026 | 565,60 | 569,20 | 561,60 | 566,80 | 0,57% | 325.680,00 |
| 31.07.2026 | 561,00 | 573,40 | 561,00 | 563,60 | 0,97% | 683.343,00 |
| 30.07.2026 | 550,40 | 560,40 | 550,00 | 558,20 | 1,97% | 418.063,00 |
| 29.07.2026 | 557,00 | 559,80 | 547,40 | 547,40 | -1,72% | 318.059,00 |
| 28.07.2026 | 565,60 | 567,40 | 549,40 | 557,00 | -1,83% | 580.605,00 |
| 27.07.2026 | 576,60 | 578,80 | 566,80 | 567,40 | -1,25% | 343.769,00 |
| 24.07.2026 | 577,00 | 581,20 | 572,40 | 574,60 | -0,38% | 301.527,00 |
| 23.07.2026 | 572,20 | 577,00 | 566,00 | 576,80 | 0,80% | 472.819,00 |
| 22.07.2026 | 566,00 | 575,20 | 563,40 | 572,20 | 1,27% | 544.200,00 |
| 21.07.2026 | 540,80 | 567,60 | 540,80 | 565,00 | 1,47% | 1.020.115,00 |
| 20.07.2026 | 559,60 | 567,80 | 556,80 | 556,80 | -0,50% | 384.089,00 |
| 17.07.2026 | 560,60 | 563,00 | 552,80 | 559,60 | -1,03% | 578.284,00 |
| 16.07.2026 | 560,40 | 565,40 | 550,20 | 565,40 | 0,93% | 520.581,00 |
| 15.07.2026 | 565,00 | 567,60 | 560,20 | 560,20 | -0,78% | 389.678,00 |
| 14.07.2026 | 556,60 | 566,40 | 554,40 | 564,60 | 0,97% | 343.562,00 |
| 13.07.2026 | 557,00 | 559,20 | 551,40 | 559,20 | -0,14% | 453.776,00 |
| 10.07.2026 | 560,20 | 565,60 | 557,20 | 560,00 | -0,04% | 582.024,00 |
| 09.07.2026 | 561,80 | 561,80 | 554,60 | 560,20 | 1,30% | 464.417,00 |
| 08.07.2026 | 562,20 | 562,20 | 552,80 | 553,00 | -1,88% | 392.543,00 |
| 07.07.2026 | 583,00 | 583,20 | 563,60 | 563,60 | -3,36% | 436.124,00 |
| 06.07.2026 | 589,20 | 591,20 | 583,20 | 583,20 | -0,95% | 350.429,00 |
| 03.07.2026 | 584,00 | 592,20 | 580,00 | 588,80 | 1,73% | 474.988,00 |
| 02.07.2026 | 576,00 | 582,80 | 570,80 | 578,80 | -0,07% | 541.134,00 |
| 01.07.2026 | 577,00 | 579,80 | 572,80 | 579,20 | 0,38% | 627.187,00 |
| 30.06.2026 | 568,20 | 577,80 | 567,00 | 577,00 | 1,98% | 873.021,00 |
| 29.06.2026 | 560,60 | 567,60 | 560,00 | 565,80 | 1,18% | 426.392,00 |
| 26.06.2026 | 563,60 | 563,60 | 555,20 | 559,20 | -0,85% | 643.840,00 |
| 25.06.2026 | 562,00 | 565,60 | 553,60 | 564,00 | 1,22% | 803.119,00 |
| 24.06.2026 | 548,60 | 560,60 | 546,40 | 557,20 | 2,01% | 753.865,00 |
| 23.06.2026 | 555,00 | 559,80 | 543,40 | 546,20 | -2,57% | 660.238,00 |
| 22.06.2026 | 555,20 | 560,60 | 550,80 | 560,60 | 0,85% | 891.249,00 |
| 19.06.2026 | 552,79 | 557,44 | 552,64 | 555,85 | 0,59% | - |
| 18.06.2026 | 550,20 | 556,80 | 549,80 | 552,60 | 0,99% | 1.215.792,00 |
| 17.06.2026 | 544,00 | 552,60 | 542,80 | 547,20 | 0,63% | 659.234,00 |
| 16.06.2026 | 530,60 | 549,80 | 530,60 | 543,80 | 2,91% | 950.554,00 |
| 15.06.2026 | 541,20 | 546,40 | 527,40 | 528,40 | -0,45% | 626.888,00 |
| 12.06.2026 | 533,00 | 536,40 | 524,80 | 530,80 | 0,95% | 621.675,00 |
| 11.06.2026 | 530,20 | 531,20 | 522,20 | 525,80 | -0,49% | 251.489,00 |
| 10.06.2026 | 530,60 | 535,80 | 524,00 | 528,40 | -0,34% | 190.537,00 |
| 09.06.2026 | 539,00 | 541,20 | 530,20 | 530,20 | -1,52% | 440.205,00 |
| 08.06.2026 | 531,00 | 540,40 | 528,20 | 538,40 | -0,19% | 358.607,00 |
| 05.06.2026 | 541,20 | 549,40 | 538,40 | 539,40 | -0,52% | 420.672,00 |
| 04.06.2026 | 538,40 | 545,00 | 538,20 | 542,20 | 0,56% | 436.152,00 |
| 03.06.2026 | 521,60 | 539,20 | 520,20 | 539,20 | 3,18% | 669.228,00 |
| 02.06.2026 | 515,00 | 523,80 | 515,00 | 522,60 | 2,23% | 478.505,00 |
| 01.06.2026 | 519,60 | 521,80 | 511,20 | 511,20 | -1,58% | 778.688,00 |
| 29.05.2026 | 520,40 | 522,60 | 517,40 | 519,40 | 0,12% | 1.169.691,00 |
| 28.05.2026 | 533,00 | 533,00 | 518,10 | 518,80 | -3,28% | 667.042,00 |
| 27.05.2026 | 534,60 | 542,20 | 530,00 | 536,40 | 0,00% | 648.211,00 |
| 26.05.2026 | 547,60 | 547,60 | 533,00 | 536,40 | -2,76% | 591.007,00 |
| 25.05.2026 | 555,40 | 557,40 | 550,60 | 551,60 | 0,04% | 450.989,00 |
| 22.05.2026 | 552,20 | 554,40 | 547,60 | 551,40 | 0,44% | 271.755,00 |
| 21.05.2026 | 545,40 | 552,00 | 543,60 | 549,00 | 0,66% | 480.916,00 |
| 20.05.2026 | 540,40 | 547,40 | 538,60 | 545,40 | 0,33% | 591.236,00 |
| 19.05.2026 | 541,20 | 550,40 | 539,60 | 543,60 | 0,44% | 435.604,00 |
| 18.05.2026 | 533,00 | 544,40 | 531,60 | 541,20 | 0,67% | 449.508,00 |
| 15.05.2026 | 550,20 | 551,20 | 533,80 | 537,60 | -0,63% | 416.564,00 |
| 13.05.2026 | 536,60 | 542,00 | 536,00 | 541,00 | 1,20% | 268.898,00 |
| 12.05.2026 | 538,20 | 540,60 | 533,00 | 534,60 | -1,73% | 402.302,00 |
| 11.05.2026 | 543,40 | 545,20 | 535,00 | 544,00 | 0,11% | 425.504,00 |
| 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% | 413.215,00 |
| 23.04.2026 | 538,00 | 547,60 | 535,00 | 545,80 | -0,40% | 711.702,00 |
| 22.04.2026 | 570,00 | 579,80 | 543,60 | 548,00 | -3,35% | 1.526.592,00 |