37,970€
0,08%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 37,98 | 38,00 | 37,45 | 37,99 | 0,12% | - |
| 24.07.2025 | 38,54 | 38,56 | 37,94 | 37,94 | -1,54% | - |
| 23.07.2025 | 36,71 | 38,66 | 36,71 | 38,54 | 4,99% | - |
| 22.07.2025 | 37,55 | 37,88 | 35,54 | 36,71 | -2,22% | 435,00 |
| 21.07.2025 | 37,57 | 37,96 | 37,48 | 37,54 | -0,04% | - |
| 18.07.2025 | 38,19 | 38,60 | 37,41 | 37,56 | -1,65% | - |
| 17.07.2025 | 37,44 | 38,25 | 37,30 | 38,19 | 2,00% | - |
| 16.07.2025 | 37,24 | 37,47 | 36,46 | 37,44 | 0,54% | - |
| 15.07.2025 | 37,21 | 37,47 | 37,11 | 37,24 | 0,09% | - |
| 14.07.2025 | 37,34 | 37,67 | 36,98 | 37,20 | -0,89% | - |
| 11.07.2025 | 37,93 | 38,11 | 37,43 | 37,54 | -1,20% | - |
| 10.07.2025 | 37,43 | 38,31 | 37,34 | 37,99 | 1,48% | - |
| 09.07.2025 | 37,23 | 37,49 | 36,89 | 37,44 | 0,51% | - |
| 08.07.2025 | 36,70 | 37,27 | 36,57 | 37,25 | 1,57% | - |
| 07.07.2025 | 36,17 | 36,96 | 36,16 | 36,67 | 1,54% | - |
| 04.07.2025 | 36,46 | 36,48 | 36,06 | 36,12 | -0,92% | - |
| 03.07.2025 | 36,27 | 36,69 | 36,23 | 36,45 | 0,62% | 5,00 |
| 02.07.2025 | 35,64 | 36,28 | 35,62 | 36,23 | 1,66% | - |
| 01.07.2025 | 35,66 | 36,01 | 35,28 | 35,64 | -0,07% | - |
| 30.06.2025 | 36,18 | 36,26 | 35,34 | 35,66 | -1,31% | - |
| 27.06.2025 | 35,33 | 36,21 | 35,33 | 36,14 | 2,34% | - |
| 26.06.2025 | 35,69 | 35,77 | 35,03 | 35,31 | -1,06% | - |
| 25.06.2025 | 35,55 | 36,03 | 35,49 | 35,69 | 0,41% | - |
| 24.06.2025 | 35,97 | 36,30 | 35,43 | 35,55 | -0,17% | - |
| 23.06.2025 | 36,28 | 36,29 | 34,90 | 35,61 | -2,04% | - |
| 20.06.2025 | 36,30 | 36,69 | 36,26 | 36,35 | 0,10% | - |
| 19.06.2025 | 36,04 | 36,42 | 35,76 | 36,31 | 0,62% | - |
| 18.06.2025 | 36,43 | 36,68 | 36,01 | 36,09 | -0,84% | - |
| 17.06.2025 | 36,72 | 36,83 | 36,36 | 36,39 | -0,87% | - |
| 16.06.2025 | 36,65 | 37,09 | 36,65 | 36,71 | 0,18% | - |
| 13.06.2025 | 36,98 | 36,98 | 36,21 | 36,65 | -0,89% | - |
| 12.06.2025 | 37,21 | 37,22 | 36,65 | 36,98 | -0,63% | - |
| 11.06.2025 | 37,88 | 38,02 | 37,17 | 37,21 | -2,05% | - |
| 10.06.2025 | 37,73 | 38,12 | 37,57 | 37,99 | 0,65% | - |
| 09.06.2025 | 38,56 | 38,80 | 37,60 | 37,75 | -2,77% | - |
| 06.06.2025 | 38,12 | 38,86 | 37,95 | 38,82 | 1,80% | 25,00 |
| 05.06.2025 | 37,74 | 38,30 | 37,68 | 38,14 | 1,02% | - |
| 04.06.2025 | 37,29 | 38,02 | 37,29 | 37,75 | 1,21% | - |
| 03.06.2025 | 37,21 | 37,30 | 36,56 | 37,30 | 0,15% | - |
| 02.06.2025 | 37,54 | 37,54 | 36,83 | 37,25 | -0,79% | - |
| 30.05.2025 | 37,66 | 37,80 | 37,20 | 37,54 | -0,31% | - |
| 29.05.2025 | 37,75 | 38,25 | 37,49 | 37,66 | -0,17% | - |
| 28.05.2025 | 37,74 | 37,94 | 37,60 | 37,72 | -0,08% | - |
| 27.05.2025 | 37,79 | 38,12 | 37,46 | 37,75 | -0,09% | - |
| 26.05.2025 | 37,80 | 38,22 | 37,63 | 37,79 | 0,81% | - |
| 23.05.2025 | 37,70 | 38,17 | 36,80 | 37,48 | -0,58% | - |
| 22.05.2025 | 38,37 | 38,39 | 37,57 | 37,70 | -1,72% | - |
| 21.05.2025 | 38,88 | 38,92 | 38,12 | 38,36 | -1,36% | - |
| 20.05.2025 | 38,64 | 38,96 | 38,20 | 38,89 | 0,57% | - |
| 19.05.2025 | 38,44 | 38,67 | 37,92 | 38,67 | 0,60% | - |
| 16.05.2025 | 38,28 | 38,69 | 38,04 | 38,44 | 0,35% | 21,00 |
| 15.05.2025 | 37,98 | 38,33 | 37,61 | 38,31 | 0,84% | - |
| 14.05.2025 | 38,01 | 38,41 | 37,85 | 37,99 | -0,05% | - |
| 13.05.2025 | 38,12 | 38,23 | 37,59 | 38,01 | -0,25% | - |
| 12.05.2025 | 37,03 | 38,44 | 36,85 | 38,10 | 3,59% | 150,00 |
| 09.05.2025 | 36,64 | 37,14 | 36,48 | 36,78 | 0,38% | - |
| 08.05.2025 | 36,41 | 36,97 | 36,16 | 36,64 | 0,84% | - |
| 07.05.2025 | 35,87 | 36,37 | 35,85 | 36,34 | 1,30% | - |
| 06.05.2025 | 37,21 | 37,25 | 35,84 | 35,87 | -3,60% | 650,00 |
| 05.05.2025 | 37,07 | 37,32 | 36,80 | 37,21 | 0,32% | - |
| 02.05.2025 | 36,11 | 37,28 | 35,99 | 37,09 | 2,73% | - |
| 30.04.2025 | 36,28 | 36,70 | 35,35 | 36,11 | -0,45% | 150,00 |
| 29.04.2025 | 36,77 | 37,16 | 34,90 | 36,27 | -1,35% | 250,00 |
| 28.04.2025 | 36,67 | 37,00 | 36,49 | 36,77 | 0,25% | - |
| 25.04.2025 | 36,80 | 37,12 | 36,36 | 36,68 | -0,29% | - |
| 24.04.2025 | 36,53 | 36,81 | 35,98 | 36,78 | 0,68% | - |
| 23.04.2025 | 36,24 | 37,23 | 36,20 | 36,53 | 1,57% | - |
| 22.04.2025 | 35,55 | 36,09 | 34,95 | 35,97 | 0,86% | - |
| 17.04.2025 | 34,84 | 35,95 | 34,84 | 35,66 | 2,37% | - |
| 16.04.2025 | 35,68 | 35,68 | 34,65 | 34,84 | -2,64% | - |
| 15.04.2025 | 35,31 | 36,00 | 35,24 | 35,78 | 1,37% | - |
| 14.04.2025 | 35,37 | 35,61 | 34,85 | 35,30 | 0,54% | - |
| 11.04.2025 | 35,32 | 35,69 | 33,23 | 35,11 | -0,58% | - |
| 10.04.2025 | 36,77 | 36,95 | 34,36 | 35,31 | -4,39% | - |
| 09.04.2025 | 33,65 | 37,16 | 32,97 | 36,93 | 8,87% | - |
| 08.04.2025 | 35,12 | 35,86 | 33,44 | 33,92 | -3,42% | - |
| 07.04.2025 | 35,40 | 36,52 | 33,68 | 35,12 | -2,21% | - |
| 04.04.2025 | 38,09 | 38,14 | 35,80 | 35,92 | -5,70% | - |
| 03.04.2025 | 39,11 | 39,11 | 37,86 | 38,09 | -3,78% | - |
| 02.04.2025 | 39,53 | 39,65 | 38,84 | 39,58 | 0,14% | - |
| 01.04.2025 | 39,73 | 39,89 | 39,23 | 39,53 | -0,60% | - |
| 31.03.2025 | 40,77 | 40,77 | 39,38 | 39,77 | -2,75% | - |
| 28.03.2025 | 41,76 | 41,78 | 40,62 | 40,89 | -2,17% | - |
| 27.03.2025 | 41,56 | 41,88 | 40,94 | 41,80 | 0,54% | - |
| 26.03.2025 | 42,27 | 42,35 | 41,40 | 41,57 | -1,67% | - |
| 25.03.2025 | 41,51 | 42,28 | 41,21 | 42,28 | 1,86% | - |
| 24.03.2025 | 41,34 | 41,78 | 41,07 | 41,51 | 0,40% | - |
| 21.03.2025 | 41,28 | 41,63 | 40,91 | 41,34 | -0,02% | - |
| 20.03.2025 | 41,22 | 41,69 | 40,75 | 41,35 | 0,27% | - |
| 19.03.2025 | 41,21 | 41,34 | 40,87 | 41,24 | 0,10% | - |
| 18.03.2025 | 41,29 | 41,81 | 41,08 | 41,20 | -0,21% | 24,00 |
| 17.03.2025 | 41,43 | 41,43 | 40,88 | 41,29 | -0,35% | - |
| 14.03.2025 | 41,01 | 41,57 | 40,88 | 41,43 | 1,40% | - |
| 13.03.2025 | 40,81 | 41,22 | 40,59 | 40,86 | 0,00% | - |
| 12.03.2025 | 40,74 | 41,27 | 40,42 | 40,86 | 0,25% | - |
| 11.03.2025 | 41,58 | 41,89 | 40,36 | 40,76 | -1,97% | - |
| 10.03.2025 | 42,34 | 42,34 | 41,21 | 41,58 | -1,78% | - |
| 07.03.2025 | 41,45 | 42,36 | 41,29 | 42,34 | 2,01% | - |
| 06.03.2025 | 41,75 | 42,05 | 41,43 | 41,50 | -0,59% | - |
| 05.03.2025 | 41,06 | 42,08 | 41,06 | 41,75 | 1,56% | - |