46,025€
3,13%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 44,67 | 46,00 | 44,42 | 45,99 | 3,04% | - |
| 08.01.2026 | 45,14 | 45,14 | 44,19 | 44,63 | -1,08% | - |
| 07.01.2026 | 44,68 | 45,22 | 44,00 | 45,12 | 0,95% | - |
| 06.01.2026 | 44,54 | 44,71 | 44,24 | 44,69 | 0,39% | - |
| 05.01.2026 | 43,45 | 44,53 | 43,41 | 44,52 | 2,50% | - |
| 02.01.2026 | 43,09 | 43,50 | 42,88 | 43,43 | 0,85% | - |
| 30.12.2025 | 42,91 | 43,10 | 42,85 | 43,07 | 0,35% | - |
| 29.12.2025 | 42,71 | 43,07 | 42,57 | 42,92 | 0,62% | - |
| 23.12.2025 | 43,01 | 43,03 | 42,41 | 42,65 | -0,81% | 300,00 |
| 22.12.2025 | 42,26 | 43,03 | 42,20 | 43,00 | 1,71% | - |
| 19.12.2025 | 41,87 | 42,37 | 41,81 | 42,28 | 0,94% | - |
| 18.12.2025 | 41,06 | 41,97 | 41,06 | 41,88 | 1,97% | - |
| 17.12.2025 | 42,03 | 42,15 | 41,05 | 41,07 | -2,21% | - |
| 16.12.2025 | 42,03 | 42,15 | 41,79 | 42,00 | -0,28% | - |
| 15.12.2025 | 42,35 | 42,61 | 42,05 | 42,12 | -0,47% | - |
| 12.12.2025 | 42,75 | 43,12 | 42,18 | 42,32 | -1,04% | - |
| 11.12.2025 | 42,81 | 42,99 | 42,43 | 42,77 | -0,18% | - |
| 10.12.2025 | 42,04 | 42,85 | 41,82 | 42,84 | 1,77% | - |
| 09.12.2025 | 42,28 | 42,37 | 41,90 | 42,10 | -0,39% | - |
| 08.12.2025 | 42,43 | 42,64 | 42,08 | 42,26 | -0,41% | - |
| 05.12.2025 | 42,63 | 42,82 | 42,35 | 42,44 | -0,35% | - |
| 04.12.2025 | 41,29 | 42,68 | 41,16 | 42,59 | 3,25% | - |
| 03.12.2025 | 40,61 | 41,27 | 40,60 | 41,25 | 1,53% | - |
| 02.12.2025 | 40,68 | 40,71 | 40,37 | 40,63 | -0,09% | - |
| 01.12.2025 | 40,66 | 40,79 | 40,36 | 40,66 | -0,26% | 49,00 |
| 28.11.2025 | 40,37 | 40,86 | 40,36 | 40,77 | 0,94% | - |
| 27.11.2025 | 40,14 | 40,58 | 40,10 | 40,39 | 0,60% | - |
| 26.11.2025 | 40,16 | 40,46 | 40,01 | 40,15 | 0,17% | - |
| 25.11.2025 | 39,24 | 40,12 | 39,20 | 40,08 | 2,18% | - |
| 24.11.2025 | 39,47 | 39,74 | 39,08 | 39,22 | -1,01% | - |
| 21.11.2025 | 38,93 | 39,62 | 38,68 | 39,62 | 1,79% | - |
| 20.11.2025 | 39,59 | 40,01 | 38,90 | 38,93 | -1,39% | - |
| 19.11.2025 | 39,77 | 39,77 | 39,27 | 39,48 | -0,90% | 2,00 |
| 18.11.2025 | 40,34 | 40,34 | 39,54 | 39,84 | -1,34% | - |
| 17.11.2025 | 41,07 | 41,36 | 40,32 | 40,38 | -1,76% | - |
| 14.11.2025 | 41,24 | 41,37 | 40,76 | 41,10 | -0,11% | 10,00 |
| 13.11.2025 | 41,75 | 42,35 | 41,09 | 41,15 | -1,24% | - |
| 12.11.2025 | 41,73 | 41,83 | 41,29 | 41,66 | -0,14% | - |
| 11.11.2025 | 40,68 | 41,75 | 40,43 | 41,72 | 2,52% | - |
| 10.11.2025 | 40,44 | 40,71 | 40,34 | 40,70 | 1,50% | - |
| 07.11.2025 | 40,53 | 40,63 | 39,72 | 40,10 | -1,07% | 3,00 |
| 06.11.2025 | 40,81 | 40,89 | 40,16 | 40,53 | -0,89% | - |
| 05.11.2025 | 40,15 | 41,13 | 40,04 | 40,90 | 1,62% | - |
| 04.11.2025 | 40,66 | 40,68 | 40,01 | 40,25 | -1,60% | 1,00 |
| 03.11.2025 | 41,83 | 41,91 | 40,83 | 40,90 | -2,16% | - |
| 31.10.2025 | 41,84 | 41,88 | 41,32 | 41,81 | -0,06% | - |
| 30.10.2025 | 41,76 | 41,95 | 41,59 | 41,83 | 0,12% | - |
| 29.10.2025 | 42,16 | 42,33 | 41,54 | 41,78 | -0,90% | - |
| 28.10.2025 | 43,56 | 44,29 | 41,87 | 42,16 | -3,32% | 83,00 |
| 27.10.2025 | 42,91 | 46,71 | 42,91 | 43,61 | 1,58% | 400,00 |
| 24.10.2025 | 42,41 | 43,02 | 42,39 | 42,93 | 1,30% | - |
| 23.10.2025 | 41,77 | 42,49 | 41,74 | 42,38 | 1,94% | - |
| 22.10.2025 | 41,83 | 42,16 | 41,55 | 41,58 | -0,70% | - |
| 21.10.2025 | 41,16 | 42,02 | 41,06 | 41,87 | 1,72% | - |
| 20.10.2025 | 41,06 | 41,40 | 40,51 | 41,16 | 0,85% | - |
| 17.10.2025 | 41,21 | 41,23 | 39,96 | 40,82 | -0,89% | 1,00 |
| 16.10.2025 | 40,73 | 41,53 | 40,60 | 41,18 | 1,20% | - |
| 15.10.2025 | 41,00 | 41,29 | 40,46 | 40,69 | -0,56% | - |
| 14.10.2025 | 41,20 | 41,23 | 40,41 | 40,92 | -0,85% | 1,00 |
| 13.10.2025 | 40,17 | 41,31 | 40,15 | 41,27 | 2,97% | - |
| 10.10.2025 | 40,65 | 41,38 | 40,05 | 40,08 | -1,31% | 10,00 |
| 09.10.2025 | 40,89 | 41,43 | 40,52 | 40,61 | -0,61% | - |
| 08.10.2025 | 40,82 | 41,02 | 40,49 | 40,86 | 0,15% | - |
| 07.10.2025 | 41,31 | 41,50 | 40,75 | 40,80 | -1,26% | 500,00 |
| 06.10.2025 | 40,60 | 41,36 | 40,51 | 41,32 | 1,70% | 610,00 |
| 03.10.2025 | 40,14 | 40,78 | 40,14 | 40,63 | 1,11% | - |
| 02.10.2025 | 39,28 | 40,25 | 39,27 | 40,19 | 2,28% | - |
| 01.10.2025 | 38,80 | 39,35 | 38,56 | 39,29 | 1,17% | - |
| 30.09.2025 | 38,40 | 38,89 | 38,16 | 38,84 | 1,13% | - |
| 29.09.2025 | 38,79 | 39,13 | 38,21 | 38,40 | -1,02% | 1,00 |
| 26.09.2025 | 39,02 | 39,25 | 38,68 | 38,80 | -0,64% | - |
| 25.09.2025 | 39,35 | 39,43 | 38,88 | 39,05 | -0,72% | - |
| 24.09.2025 | 39,85 | 40,10 | 39,29 | 39,33 | -1,34% | - |
| 23.09.2025 | 39,36 | 40,13 | 39,21 | 39,87 | 1,19% | - |
| 22.09.2025 | 38,92 | 39,41 | 38,87 | 39,40 | 1,23% | - |
| 19.09.2025 | 39,61 | 39,68 | 38,87 | 38,92 | -1,74% | 2,00 |
| 18.09.2025 | 39,19 | 39,77 | 39,17 | 39,61 | 1,12% | - |
| 17.09.2025 | 39,45 | 39,49 | 39,13 | 39,17 | -0,72% | - |
| 16.09.2025 | 40,00 | 40,21 | 39,30 | 39,45 | -1,28% | - |
| 15.09.2025 | 40,08 | 40,43 | 39,84 | 39,96 | -0,39% | 1,00 |
| 12.09.2025 | 40,16 | 40,29 | 40,02 | 40,12 | 0,27% | - |
| 11.09.2025 | 39,94 | 40,19 | 39,58 | 40,01 | 0,18% | - |
| 10.09.2025 | 39,67 | 40,21 | 39,66 | 39,94 | 0,67% | 33,00 |
| 09.09.2025 | 39,82 | 40,05 | 39,50 | 39,67 | -0,39% | - |
| 08.09.2025 | 39,53 | 39,98 | 39,31 | 39,83 | 0,81% | - |
| 05.09.2025 | 38,78 | 39,58 | 38,78 | 39,51 | 1,87% | 50,00 |
| 04.09.2025 | 39,09 | 39,46 | 38,67 | 38,78 | -0,74% | - |
| 03.09.2025 | 38,92 | 39,24 | 38,47 | 39,07 | 0,39% | - |
| 02.09.2025 | 39,22 | 39,23 | 38,40 | 38,92 | -0,89% | - |
| 01.09.2025 | 38,88 | 39,52 | 38,88 | 39,27 | 0,96% | - |
| 29.08.2025 | 39,38 | 39,59 | 38,83 | 38,90 | -1,36% | - |
| 28.08.2025 | 39,49 | 39,80 | 39,37 | 39,43 | -0,09% | - |
| 27.08.2025 | 39,03 | 39,52 | 38,97 | 39,47 | 1,13% | - |
| 26.08.2025 | 39,22 | 39,22 | 38,88 | 39,03 | -0,48% | - |
| 25.08.2025 | 39,92 | 39,92 | 39,21 | 39,22 | -1,75% | - |
| 22.08.2025 | 38,95 | 39,99 | 38,85 | 39,92 | 2,48% | - |
| 21.08.2025 | 39,16 | 39,20 | 38,88 | 38,95 | -0,63% | - |
| 20.08.2025 | 39,22 | 39,31 | 39,04 | 39,20 | -0,01% | - |
| 19.08.2025 | 38,22 | 39,37 | 37,94 | 39,20 | 2,56% | - |
| 18.08.2025 | 37,84 | 38,22 | 37,64 | 38,22 | 1,02% | - |