51,120€
-2,67%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 52,20 | 53,78 | 50,75 | 51,24 | -2,44% | 604,00 |
| 21.04.2026 | 52,65 | 53,15 | 52,34 | 52,52 | -0,25% | 47,00 |
| 20.04.2026 | 54,06 | 54,06 | 52,28 | 52,65 | -2,17% | 944,00 |
| 17.04.2026 | 51,68 | 55,66 | 51,25 | 53,82 | 4,34% | - |
| 16.04.2026 | 51,54 | 52,00 | 51,51 | 51,58 | 0,17% | 50,00 |
| 15.04.2026 | 51,43 | 51,99 | 51,31 | 51,49 | -0,02% | 31,00 |
| 14.04.2026 | 51,52 | 51,82 | 51,27 | 51,50 | 0,02% | 1,00 |
| 13.04.2026 | 50,12 | 51,55 | 49,80 | 51,49 | 2,22% | - |
| 10.04.2026 | 49,87 | 50,97 | 49,72 | 50,37 | 0,80% | 3,00 |
| 09.04.2026 | 50,08 | 50,08 | 49,14 | 49,97 | -0,32% | 300,00 |
| 08.04.2026 | 49,08 | 50,83 | 49,08 | 50,13 | 4,19% | - |
| 07.04.2026 | 48,08 | 48,40 | 47,18 | 48,12 | 0,21% | - |
| 02.04.2026 | 47,53 | 48,06 | 46,68 | 48,02 | -0,08% | - |
| 01.04.2026 | 47,11 | 48,21 | 47,11 | 48,06 | 2,09% | - |
| 31.03.2026 | 45,92 | 47,19 | 45,44 | 47,07 | 2,86% | - |
| 30.03.2026 | 45,71 | 46,64 | 45,62 | 45,76 | 0,21% | - |
| 27.03.2026 | 47,52 | 47,63 | 45,66 | 45,67 | -3,97% | - |
| 26.03.2026 | 47,95 | 48,06 | 47,18 | 47,56 | -1,30% | - |
| 25.03.2026 | 47,81 | 48,43 | 47,67 | 48,18 | 1,06% | - |
| 24.03.2026 | 47,02 | 47,96 | 46,40 | 47,68 | 0,74% | - |
| 23.03.2026 | 46,39 | 47,93 | 44,90 | 47,33 | 1,70% | - |
| 20.03.2026 | 48,22 | 48,39 | 46,24 | 46,54 | -3,51% | - |
| 19.03.2026 | 48,31 | 48,43 | 47,31 | 48,23 | -0,16% | - |
| 18.03.2026 | 49,00 | 50,20 | 48,23 | 48,31 | -1,05% | - |
| 17.03.2026 | 48,31 | 49,08 | 48,06 | 48,82 | 0,64% | - |
| 16.03.2026 | 48,59 | 48,94 | 47,98 | 48,51 | 0,13% | 1,00 |
| 13.03.2026 | 49,32 | 49,72 | 48,35 | 48,45 | -1,73% | - |
| 12.03.2026 | 48,86 | 49,58 | 48,40 | 49,30 | 0,88% | - |
| 11.03.2026 | 48,66 | 49,00 | 48,19 | 48,87 | 0,46% | - |
| 10.03.2026 | 48,30 | 49,45 | 48,24 | 48,65 | 0,65% | - |
| 09.03.2026 | 47,64 | 48,63 | 46,45 | 48,33 | -0,07% | - |
| 06.03.2026 | 49,32 | 49,51 | 47,75 | 48,37 | -1,63% | - |
| 05.03.2026 | 48,98 | 49,68 | 48,25 | 49,17 | 0,44% | 456,00 |
| 04.03.2026 | 48,33 | 49,04 | 47,94 | 48,95 | 0,56% | 125,00 |
| 03.03.2026 | 49,68 | 49,70 | 47,79 | 48,68 | -2,81% | - |
| 02.03.2026 | 49,10 | 50,23 | 48,46 | 50,08 | 0,87% | 100,00 |
| 27.02.2026 | 49,80 | 50,34 | 49,48 | 49,65 | -0,77% | - |
| 26.02.2026 | 49,70 | 50,26 | 49,44 | 50,04 | 0,51% | - |
| 25.02.2026 | 50,28 | 50,53 | 49,37 | 49,78 | -0,88% | 2,00 |
| 24.02.2026 | 49,51 | 50,28 | 49,42 | 50,22 | 1,49% | - |
| 23.02.2026 | 49,30 | 49,59 | 48,53 | 49,49 | 0,42% | - |
| 20.02.2026 | 48,98 | 49,33 | 48,53 | 49,28 | 0,99% | - |
| 19.02.2026 | 49,04 | 49,13 | 48,48 | 48,80 | -0,43% | - |
| 18.02.2026 | 48,61 | 49,34 | 48,45 | 49,01 | 0,95% | - |
| 17.02.2026 | 48,36 | 48,56 | 47,70 | 48,55 | 0,37% | 1,00 |
| 16.02.2026 | 47,99 | 48,57 | 47,99 | 48,37 | 0,65% | 1,00 |
| 13.02.2026 | 48,15 | 48,28 | 47,69 | 48,06 | -0,56% | - |
| 12.02.2026 | 49,06 | 49,19 | 48,08 | 48,33 | -1,42% | - |
| 11.02.2026 | 48,13 | 49,32 | 48,09 | 49,02 | 1,75% | - |
| 10.02.2026 | 48,05 | 48,48 | 47,98 | 48,18 | 0,23% | - |
| 09.02.2026 | 48,09 | 48,17 | 47,49 | 48,07 | 0,21% | 30,00 |
| 06.02.2026 | 47,57 | 48,04 | 46,98 | 47,97 | 0,74% | 40,00 |
| 05.02.2026 | 47,85 | 48,44 | 47,10 | 47,62 | -0,43% | - |
| 04.02.2026 | 48,48 | 49,14 | 47,58 | 47,82 | -1,02% | 3,00 |
| 03.02.2026 | 50,41 | 50,72 | 47,59 | 48,32 | -3,87% | 502,00 |
| 02.02.2026 | 48,83 | 50,99 | 48,23 | 50,26 | 2,43% | 1,00 |
| 30.01.2026 | 49,05 | 49,36 | 48,35 | 49,07 | 0,15% | - |
| 29.01.2026 | 47,80 | 49,72 | 47,80 | 49,00 | 2,23% | - |
| 28.01.2026 | 48,40 | 48,84 | 47,77 | 47,93 | -1,13% | - |
| 27.01.2026 | 48,44 | 48,75 | 48,19 | 48,48 | -0,07% | - |
| 26.01.2026 | 47,79 | 48,53 | 47,52 | 48,51 | 1,31% | 62,00 |
| 23.01.2026 | 48,07 | 48,09 | 47,62 | 47,89 | -0,33% | - |
| 22.01.2026 | 47,41 | 48,52 | 47,07 | 48,05 | 1,07% | - |
| 21.01.2026 | 46,61 | 47,59 | 46,23 | 47,54 | 2,95% | - |
| 20.01.2026 | 46,32 | 46,52 | 45,61 | 46,18 | -0,43% | - |
| 19.01.2026 | 47,22 | 47,25 | 45,75 | 46,38 | -2,03% | - |
| 16.01.2026 | 47,59 | 47,73 | 47,05 | 47,34 | -0,50% | 61,00 |
| 15.01.2026 | 46,58 | 47,63 | 46,58 | 47,58 | 2,33% | - |
| 14.01.2026 | 45,99 | 47,12 | 45,94 | 46,49 | 1,14% | - |
| 13.01.2026 | 46,69 | 46,72 | 45,63 | 45,97 | -1,42% | - |
| 12.01.2026 | 46,01 | 46,82 | 45,66 | 46,63 | 1,36% | 200,00 |
| 09.01.2026 | 44,67 | 46,03 | 44,42 | 46,00 | 3,07% | - |
| 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% | - |