41,660€
-0,10%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,71 | 41,78 | 41,26 | 41,68 | -0,05% | - |
| 27.02.2025 | 42,33 | 42,47 | 41,52 | 41,70 | -1,45% | - |
| 26.02.2025 | 42,02 | 42,80 | 41,96 | 42,32 | 0,70% | - |
| 25.02.2025 | 41,79 | 42,16 | 41,66 | 42,02 | 0,54% | - |
| 24.02.2025 | 42,33 | 42,40 | 41,49 | 41,80 | -0,52% | 81,00 |
| 21.02.2025 | 42,15 | 42,68 | 41,91 | 42,02 | -0,30% | - |
| 20.02.2025 | 41,43 | 42,48 | 41,43 | 42,14 | 1,73% | - |
| 19.02.2025 | 42,30 | 42,54 | 41,33 | 41,43 | -2,02% | - |
| 18.02.2025 | 42,06 | 42,59 | 41,85 | 42,28 | 0,52% | - |
| 17.02.2025 | 41,34 | 42,07 | 41,27 | 42,06 | 1,66% | - |
| 14.02.2025 | 41,72 | 41,98 | 41,13 | 41,38 | -0,82% | - |
| 13.02.2025 | 41,65 | 41,94 | 41,44 | 41,72 | 0,18% | 22,00 |
| 12.02.2025 | 41,46 | 41,73 | 41,24 | 41,64 | 0,48% | - |
| 11.02.2025 | 41,58 | 41,59 | 41,29 | 41,44 | -0,32% | - |
| 10.02.2025 | 40,84 | 41,70 | 40,84 | 41,58 | 1,77% | - |
| 07.02.2025 | 41,42 | 41,97 | 40,84 | 40,85 | -1,45% | - |
| 06.02.2025 | 41,98 | 42,09 | 40,98 | 41,45 | -1,20% | - |
| 05.02.2025 | 42,77 | 42,77 | 40,50 | 41,96 | -1,91% | - |
| 04.02.2025 | 42,54 | 42,85 | 41,79 | 42,77 | 0,55% | - |
| 03.02.2025 | 42,52 | 42,84 | 41,51 | 42,54 | -1,00% | 16,00 |
| 31.01.2025 | 43,15 | 43,33 | 42,79 | 42,97 | -0,44% | - |
| 30.01.2025 | 42,74 | 43,34 | 42,72 | 43,16 | 0,99% | - |
| 29.01.2025 | 41,94 | 42,80 | 41,94 | 42,73 | 1,91% | - |
| 28.01.2025 | 42,04 | 42,38 | 41,66 | 41,93 | -0,34% | - |
| 27.01.2025 | 42,86 | 42,86 | 41,02 | 42,08 | -1,85% | - |
| 24.01.2025 | 42,68 | 43,18 | 42,68 | 42,87 | 0,47% | - |
| 23.01.2025 | 42,29 | 42,69 | 42,17 | 42,67 | 0,86% | - |
| 22.01.2025 | 42,05 | 42,88 | 41,98 | 42,31 | 0,64% | - |
| 21.01.2025 | 41,73 | 42,06 | 41,47 | 42,04 | 0,71% | - |
| 20.01.2025 | 41,58 | 41,90 | 41,12 | 41,74 | 0,36% | - |
| 17.01.2025 | 41,85 | 42,05 | 40,87 | 41,59 | -0,63% | - |
| 16.01.2025 | 40,99 | 42,15 | 40,99 | 41,86 | 2,00% | - |
| 15.01.2025 | 39,97 | 41,23 | 39,95 | 41,04 | 2,68% | - |
| 14.01.2025 | 40,30 | 40,52 | 39,73 | 39,97 | -0,79% | - |
| 13.01.2025 | 40,54 | 40,54 | 39,78 | 40,29 | -0,62% | - |
| 10.01.2025 | 41,17 | 41,29 | 40,37 | 40,54 | -1,60% | - |
| 09.01.2025 | 40,99 | 41,23 | 40,77 | 41,20 | 0,50% | - |
| 08.01.2025 | 40,40 | 41,05 | 40,35 | 40,99 | 1,46% | - |
| 07.01.2025 | 41,74 | 41,99 | 40,28 | 40,40 | -3,20% | - |
| 06.01.2025 | 41,23 | 42,06 | 41,21 | 41,74 | 1,24% | - |
| 03.01.2025 | 41,00 | 41,28 | 40,97 | 41,23 | 0,56% | - |
| 02.01.2025 | 40,32 | 41,24 | 40,28 | 41,00 | 1,74% | - |
| 30.12.2024 | 40,52 | 40,52 | 40,27 | 40,30 | -0,24% | - |
| 27.12.2024 | 40,41 | 40,64 | 40,09 | 40,39 | 0,00% | - |
| 23.12.2024 | 40,32 | 40,45 | 39,96 | 40,39 | 0,34% | - |
| 20.12.2024 | 40,30 | 40,52 | 39,39 | 40,26 | -0,41% | - |
| 19.12.2024 | 40,64 | 40,72 | 40,20 | 40,42 | -0,54% | - |
| 18.12.2024 | 40,73 | 41,39 | 40,52 | 40,64 | -0,16% | - |
| 17.12.2024 | 41,06 | 41,06 | 40,37 | 40,71 | -0,86% | - |
| 16.12.2024 | 41,50 | 41,52 | 40,85 | 41,06 | -1,10% | 125,00 |
| 13.12.2024 | 41,48 | 41,80 | 41,33 | 41,52 | 0,08% | 125,00 |
| 12.12.2024 | 41,90 | 41,90 | 41,42 | 41,48 | -0,99% | - |
| 11.12.2024 | 41,60 | 42,10 | 41,44 | 41,90 | 0,72% | - |
| 10.12.2024 | 42,24 | 42,53 | 41,57 | 41,60 | -1,59% | 70,00 |
| 09.12.2024 | 42,82 | 43,07 | 42,22 | 42,27 | -1,25% | - |
| 06.12.2024 | 42,39 | 42,89 | 42,26 | 42,80 | 0,97% | - |
| 05.12.2024 | 42,52 | 42,65 | 42,30 | 42,39 | -0,26% | - |
| 04.12.2024 | 42,08 | 42,60 | 41,99 | 42,50 | 0,95% | - |
| 03.12.2024 | 41,41 | 42,24 | 41,34 | 42,10 | 1,68% | - |
| 02.12.2024 | 40,08 | 41,48 | 39,79 | 41,41 | 3,10% | - |
| 29.11.2024 | 40,39 | 40,59 | 40,07 | 40,16 | -0,56% | - |
| 28.11.2024 | 41,00 | 41,15 | 40,35 | 40,39 | -1,50% | 120,00 |
| 27.11.2024 | 40,53 | 41,12 | 40,41 | 41,00 | 1,16% | - |
| 26.11.2024 | 40,99 | 41,09 | 40,41 | 40,53 | -1,36% | - |
| 25.11.2024 | 41,38 | 42,11 | 41,01 | 41,09 | -0,59% | - |
| 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% | - |