41,400€
0,16%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 41,38 | 42,11 | 41,33 | 41,40 | 0,15% | - |
| 22.11.2024 | 41,11 | 41,51 | 40,40 | 41,34 | 0,56% | - |
| 21.11.2024 | 40,27 | 41,16 | 40,03 | 41,11 | 2,07% | - |
| 20.11.2024 | 40,44 | 40,91 | 40,10 | 40,27 | -0,25% | - |
| 19.11.2024 | 40,11 | 40,50 | 39,70 | 40,37 | 0,65% | - |
| 18.11.2024 | 39,96 | 40,28 | 39,77 | 40,11 | 0,39% | - |
| 15.11.2024 | 40,30 | 40,45 | 39,81 | 39,96 | -0,86% | - |
| 14.11.2024 | 39,87 | 40,47 | 39,72 | 40,30 | 1,09% | - |
| 13.11.2024 | 39,92 | 40,08 | 39,48 | 39,87 | -0,08% | - |
| 12.11.2024 | 41,01 | 41,01 | 39,72 | 39,90 | -2,71% | - |
| 11.11.2024 | 41,09 | 41,24 | 40,02 | 41,01 | -0,06% | 467,00 |
| 08.11.2024 | 41,60 | 41,69 | 40,77 | 41,03 | -1,42% | - |
| 07.11.2024 | 40,20 | 41,64 | 39,95 | 41,62 | 3,44% | - |
| 06.11.2024 | 40,43 | 41,71 | 40,03 | 40,24 | -1,02% | - |
| 05.11.2024 | 40,32 | 40,70 | 40,15 | 40,65 | 0,78% | - |
| 04.11.2024 | 40,39 | 40,68 | 40,25 | 40,34 | -0,04% | - |
| 01.11.2024 | 40,57 | 40,70 | 40,25 | 40,35 | -0,59% | 4,00 |
| 31.10.2024 | 41,67 | 41,67 | 40,19 | 40,59 | -2,53% | - |
| 30.10.2024 | 42,16 | 42,21 | 41,37 | 41,65 | -1,16% | - |
| 29.10.2024 | 42,91 | 43,10 | 41,99 | 42,14 | -1,81% | - |
| 28.10.2024 | 42,06 | 43,12 | 42,04 | 42,91 | 2,23% | - |
| 25.10.2024 | 41,66 | 42,26 | 41,62 | 41,98 | 0,55% | - |
| 24.10.2024 | 41,39 | 42,00 | 40,85 | 41,75 | 0,82% | - |
| 23.10.2024 | 41,49 | 41,66 | 41,05 | 41,41 | -0,10% | - |
| 22.10.2024 | 41,57 | 41,65 | 40,66 | 41,45 | -0,38% | - |
| 21.10.2024 | 41,54 | 42,03 | 41,29 | 41,61 | 0,12% | - |
| 18.10.2024 | 42,20 | 42,23 | 41,53 | 41,56 | -1,58% | - |
| 17.10.2024 | 42,06 | 42,44 | 41,99 | 42,22 | 0,34% | - |
| 16.10.2024 | 42,20 | 42,29 | 41,84 | 42,08 | -0,33% | - |
| 15.10.2024 | 43,22 | 43,37 | 42,11 | 42,22 | -2,22% | - |
| 14.10.2024 | 42,75 | 43,19 | 42,55 | 43,18 | 0,90% | - |
| 11.10.2024 | 42,25 | 42,93 | 42,12 | 42,79 | 1,29% | - |
| 10.10.2024 | 42,53 | 42,62 | 41,91 | 42,25 | -0,66% | - |
| 09.10.2024 | 42,69 | 42,69 | 42,25 | 42,53 | -0,33% | - |
| 08.10.2024 | 42,33 | 43,02 | 41,98 | 42,67 | 0,59% | - |
| 07.10.2024 | 42,95 | 43,00 | 42,16 | 42,42 | -1,23% | - |
| 04.10.2024 | 42,93 | 43,24 | 42,69 | 42,95 | 0,14% | - |
| 03.10.2024 | 43,39 | 43,40 | 42,64 | 42,89 | -1,46% | - |
| 02.10.2024 | 43,01 | 43,74 | 42,82 | 43,52 | 1,20% | - |
| 01.10.2024 | 43,18 | 43,63 | 42,74 | 43,01 | -0,41% | - |
| 30.09.2024 | 43,17 | 43,61 | 42,76 | 43,18 | 0,24% | - |
| 27.09.2024 | 43,44 | 43,49 | 42,86 | 43,08 | -0,83% | - |
| 26.09.2024 | 42,77 | 43,83 | 42,77 | 43,44 | 1,51% | - |
| 25.09.2024 | 42,68 | 42,87 | 42,17 | 42,79 | 0,27% | - |
| 24.09.2024 | 42,17 | 42,86 | 42,17 | 42,68 | 1,25% | - |
| 23.09.2024 | 41,54 | 42,18 | 41,27 | 42,15 | 1,69% | - |
| 20.09.2024 | 41,83 | 42,20 | 41,34 | 41,45 | -0,94% | - |
| 19.09.2024 | 41,16 | 42,32 | 41,12 | 41,85 | 1,99% | - |
| 18.09.2024 | 41,05 | 41,44 | 40,60 | 41,03 | -0,05% | - |
| 17.09.2024 | 40,95 | 41,47 | 40,90 | 41,05 | 0,29% | - |
| 16.09.2024 | 40,99 | 41,01 | 40,61 | 40,93 | -0,05% | - |
| 13.09.2024 | 40,23 | 41,13 | 40,01 | 40,95 | 1,85% | - |
| 12.09.2024 | 38,93 | 40,24 | 38,91 | 40,21 | 3,17% | - |
| 11.09.2024 | 38,40 | 38,99 | 38,21 | 38,97 | 1,35% | - |
| 10.09.2024 | 38,55 | 38,57 | 38,15 | 38,45 | -0,36% | - |
| 09.09.2024 | 38,05 | 38,64 | 37,97 | 38,59 | 1,77% | - |
| 06.09.2024 | 38,08 | 38,71 | 37,90 | 37,92 | -0,46% | - |
| 05.09.2024 | 38,95 | 38,95 | 37,94 | 38,10 | -2,14% | - |
| 04.09.2024 | 39,56 | 39,56 | 38,79 | 38,93 | -1,63% | - |
| 03.09.2024 | 40,79 | 40,82 | 39,50 | 39,58 | -2,98% | - |
| 02.09.2024 | 40,55 | 40,80 | 40,07 | 40,79 | 0,55% | - |
| 30.08.2024 | 40,25 | 40,85 | 40,25 | 40,57 | 0,80% | - |
| 29.08.2024 | 39,52 | 40,58 | 39,51 | 40,25 | 1,80% | - |
| 28.08.2024 | 39,27 | 39,90 | 39,27 | 39,54 | 0,67% | - |
| 27.08.2024 | 39,30 | 39,36 | 39,00 | 39,27 | -0,01% | - |
| 26.08.2024 | 39,33 | 39,50 | 39,13 | 39,28 | -0,28% | - |
| 23.08.2024 | 40,26 | 40,45 | 39,24 | 39,39 | -2,16% | 120,00 |
| 22.08.2024 | 40,16 | 40,61 | 40,11 | 40,26 | 0,20% | 70,00 |
| 21.08.2024 | 40,06 | 40,39 | 39,94 | 40,18 | 0,30% | - |
| 20.08.2024 | 40,19 | 40,35 | 39,95 | 40,06 | -0,32% | - |
| 19.08.2024 | 39,43 | 40,19 | 39,36 | 40,19 | 1,86% | - |
| 16.08.2024 | 39,18 | 39,61 | 39,18 | 39,45 | 0,64% | - |
| 15.08.2024 | 39,21 | 39,65 | 38,91 | 39,20 | -0,08% | - |
| 14.08.2024 | 39,08 | 39,37 | 39,01 | 39,23 | 0,38% | - |
| 13.08.2024 | 38,85 | 39,15 | 38,69 | 39,08 | 0,54% | - |
| 12.08.2024 | 38,80 | 39,07 | 38,67 | 38,87 | 0,37% | - |
| 09.08.2024 | 38,49 | 38,89 | 38,42 | 38,73 | 0,51% | - |
| 08.08.2024 | 38,02 | 38,55 | 37,79 | 38,53 | 1,61% | - |
| 07.08.2024 | 37,86 | 38,75 | 37,86 | 37,92 | 0,21% | - |
| 06.08.2024 | 37,85 | 38,45 | 37,20 | 37,84 | -0,16% | - |
| 05.08.2024 | 38,01 | 38,19 | 36,44 | 37,90 | -0,98% | 50,00 |
| 02.08.2024 | 39,62 | 39,71 | 37,98 | 38,28 | -3,81% | 170,00 |
| 01.08.2024 | 40,81 | 40,90 | 39,62 | 39,79 | -2,45% | - |
| 31.07.2024 | 40,33 | 41,01 | 40,33 | 40,79 | 1,25% | - |
| 30.07.2024 | 39,98 | 40,58 | 39,87 | 40,29 | 0,78% | - |
| 29.07.2024 | 40,24 | 40,46 | 39,81 | 39,98 | -0,55% | - |
| 26.07.2024 | 39,96 | 40,35 | 39,88 | 40,20 | 0,60% | - |
| 25.07.2024 | 39,81 | 40,20 | 39,33 | 39,96 | 0,21% | - |
| 24.07.2024 | 40,52 | 40,52 | 39,83 | 39,87 | -1,60% | - |
| 23.07.2024 | 40,10 | 40,72 | 38,45 | 40,52 | 1,05% | 252,00 |
| 22.07.2024 | 39,78 | 40,26 | 39,49 | 40,10 | 0,82% | - |
| 19.07.2024 | 39,76 | 40,43 | 39,66 | 39,78 | -0,06% | - |
| 18.07.2024 | 39,73 | 40,25 | 39,18 | 39,80 | 0,19% | - |
| 17.07.2024 | 39,99 | 40,06 | 39,62 | 39,73 | -0,65% | - |
| 16.07.2024 | 39,73 | 40,09 | 39,35 | 39,99 | 0,65% | - |
| 15.07.2024 | 40,10 | 40,60 | 39,65 | 39,73 | -0,97% | - |
| 12.07.2024 | 39,73 | 40,49 | 39,47 | 40,12 | 1,08% | - |
| 11.07.2024 | 39,64 | 40,05 | 39,24 | 39,69 | 0,13% | - |
| 10.07.2024 | 39,93 | 40,03 | 39,23 | 39,64 | -0,73% | - |
| 09.07.2024 | 40,62 | 40,68 | 39,62 | 39,93 | -1,71% | - |