40,930€
-0,05%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 40,99 | 41,01 | 40,61 | 40,92 | -0,07% | - |
| 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% | - |
| 08.07.2024 | 41,00 | 41,00 | 40,49 | 40,62 | -0,93% | - |
| 05.07.2024 | 41,18 | 41,57 | 40,67 | 41,00 | -0,49% | - |
| 04.07.2024 | 41,68 | 41,72 | 41,10 | 41,20 | -1,19% | - |
| 03.07.2024 | 41,16 | 42,00 | 41,16 | 41,70 | 1,35% | - |
| 02.07.2024 | 41,28 | 41,28 | 40,58 | 41,14 | -0,29% | - |
| 01.07.2024 | 40,78 | 41,52 | 40,78 | 41,26 | 1,53% | - |
| 28.06.2024 | 40,83 | 40,99 | 40,51 | 40,64 | -0,50% | - |
| 27.06.2024 | 41,67 | 41,73 | 40,72 | 40,85 | -1,87% | - |
| 26.06.2024 | 41,52 | 42,06 | 41,27 | 41,63 | 0,40% | - |
| 25.06.2024 | 41,78 | 41,87 | 41,26 | 41,46 | -0,81% | - |
| 24.06.2024 | 41,17 | 42,10 | 40,59 | 41,80 | 1,48% | - |
| 21.06.2024 | 41,53 | 41,59 | 41,09 | 41,19 | -0,81% | - |
| 20.06.2024 | 41,03 | 41,78 | 41,03 | 41,53 | 1,21% | 1,00 |
| 19.06.2024 | 41,66 | 41,87 | 40,99 | 41,03 | -1,51% | - |
| 18.06.2024 | 41,72 | 41,89 | 41,27 | 41,66 | -0,14% | - |
| 17.06.2024 | 41,30 | 41,76 | 40,95 | 41,72 | 1,23% | - |
| 14.06.2024 | 42,86 | 42,95 | 41,02 | 41,22 | -3,78% | - |
| 13.06.2024 | 43,34 | 43,36 | 42,41 | 42,84 | -1,20% | - |
| 12.06.2024 | 42,23 | 43,43 | 42,23 | 43,36 | 2,66% | - |
| 11.06.2024 | 42,70 | 42,85 | 41,96 | 42,23 | -1,09% | - |
| 10.06.2024 | 42,07 | 43,45 | 41,82 | 42,70 | 1,33% | 265,00 |
| 07.06.2024 | 42,66 | 42,69 | 41,41 | 42,14 | -1,23% | - |
| 06.06.2024 | 42,55 | 42,78 | 42,48 | 42,66 | 0,21% | - |
| 05.06.2024 | 42,01 | 42,57 | 41,91 | 42,57 | 1,35% | - |
| 04.06.2024 | 42,38 | 42,54 | 41,20 | 42,01 | -0,93% | - |
| 03.06.2024 | 42,79 | 43,03 | 42,23 | 42,40 | -0,75% | - |
| 31.05.2024 | 41,99 | 42,76 | 41,83 | 42,72 | 1,80% | - |
| 30.05.2024 | 42,13 | 42,17 | 41,66 | 41,97 | -0,23% | - |
| 29.05.2024 | 42,21 | 42,62 | 42,06 | 42,06 | -0,36% | - |
| 28.05.2024 | 42,28 | 42,64 | 42,09 | 42,21 | -0,17% | - |
| 27.05.2024 | 42,38 | 42,46 | 41,93 | 42,28 | -0,22% | - |
| 24.05.2024 | 42,11 | 42,46 | 41,92 | 42,38 | 0,64% | - |
| 23.05.2024 | 42,05 | 42,67 | 42,03 | 42,11 | 0,33% | - |
| 22.05.2024 | 42,46 | 42,51 | 41,86 | 41,97 | -1,15% | - |
| 21.05.2024 | 42,03 | 42,50 | 41,97 | 42,46 | 1,02% | - |
| 20.05.2024 | 41,84 | 42,18 | 41,56 | 42,03 | 0,45% | - |
| 17.05.2024 | 41,73 | 41,88 | 41,46 | 41,84 | 0,20% | - |
| 16.05.2024 | 42,28 | 42,40 | 41,71 | 41,75 | -1,24% | - |
| 15.05.2024 | 41,52 | 42,28 | 41,46 | 42,28 | 1,82% | - |
| 14.05.2024 | 41,47 | 41,60 | 41,11 | 41,52 | 0,13% | - |
| 13.05.2024 | 41,74 | 41,81 | 41,21 | 41,47 | -0,66% | - |
| 10.05.2024 | 41,17 | 41,77 | 41,04 | 41,74 | 1,40% | 20,00 |
| 09.05.2024 | 40,93 | 41,17 | 40,74 | 41,17 | 0,59% | - |
| 08.05.2024 | 41,06 | 41,29 | 40,39 | 40,93 | -0,33% | - |
| 07.05.2024 | 40,71 | 41,14 | 40,52 | 41,06 | 0,87% | - |
| 06.05.2024 | 40,49 | 40,85 | 40,36 | 40,71 | 0,53% | - |
| 03.05.2024 | 40,25 | 40,63 | 40,04 | 40,49 | 0,51% | - |
| 02.05.2024 | 39,81 | 40,62 | 39,69 | 40,29 | 1,24% | - |
| 30.04.2024 | 40,94 | 41,03 | 39,57 | 39,79 | -2,81% | - |
| 29.04.2024 | 40,45 | 40,98 | 40,31 | 40,94 | 1,22% | - |