38,340€
0,09%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 41,68 | 41,89 | 40,33 | 41,11 | -1,53% | - |
| 03.03.2025 | 41,79 | 42,39 | 41,49 | 41,75 | 0,16% | 132,00 |
| 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% | - |