41,835€
0,20%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.04.2024 | 39,21 | 40,54 | 39,21 | 40,45 | 1,54% | 230,00 |
| 25.04.2024 | 37,34 | 40,51 | 36,54 | 39,83 | 6,88% | - |
| 24.04.2024 | 36,75 | 37,53 | 36,59 | 37,27 | 1,35% | - |
| 23.04.2024 | 36,31 | 36,82 | 35,97 | 36,77 | 1,28% | - |
| 22.04.2024 | 36,10 | 36,47 | 35,90 | 36,31 | 0,78% | - |
| 19.04.2024 | 35,99 | 36,19 | 35,46 | 36,03 | 0,10% | - |
| 18.04.2024 | 36,04 | 36,61 | 35,90 | 35,99 | -0,14% | 27,00 |
| 17.04.2024 | 36,53 | 36,97 | 35,97 | 36,04 | -1,38% | - |
| 16.04.2024 | 36,89 | 37,26 | 36,21 | 36,55 | -0,87% | - |
| 15.04.2024 | 36,03 | 37,50 | 36,03 | 36,87 | 2,37% | - |
| 12.04.2024 | 36,91 | 37,12 | 35,96 | 36,01 | -2,43% | - |
| 11.04.2024 | 37,22 | 37,41 | 36,08 | 36,91 | -0,78% | - |
| 10.04.2024 | 36,98 | 37,82 | 36,87 | 37,20 | 0,64% | - |
| 09.04.2024 | 36,35 | 37,29 | 36,29 | 36,96 | 1,69% | - |
| 08.04.2024 | 36,54 | 36,87 | 36,30 | 36,35 | -0,52% | - |
| 05.04.2024 | 36,00 | 36,62 | 35,74 | 36,54 | 1,56% | 12,00 |
| 04.04.2024 | 36,46 | 36,74 | 35,93 | 35,98 | -1,30% | - |
| 03.04.2024 | 36,30 | 36,57 | 36,05 | 36,45 | 0,43% | - |
| 02.04.2024 | 36,44 | 36,69 | 36,17 | 36,30 | -0,40% | - |
| 28.03.2024 | 37,02 | 37,21 | 36,25 | 36,44 | -1,57% | - |
| 27.03.2024 | 37,15 | 37,19 | 36,71 | 37,02 | -0,28% | - |
| 26.03.2024 | 37,51 | 37,64 | 36,93 | 37,13 | -1,03% | - |
| 25.03.2024 | 38,32 | 38,34 | 37,48 | 37,51 | -2,16% | - |
| 22.03.2024 | 38,42 | 38,70 | 38,10 | 38,34 | -0,20% | - |
| 21.03.2024 | 37,94 | 38,60 | 37,74 | 38,42 | 1,27% | - |
| 20.03.2024 | 37,20 | 38,05 | 37,10 | 37,94 | 1,98% | - |
| 19.03.2024 | 36,92 | 37,33 | 36,69 | 37,20 | 0,76% | - |
| 18.03.2024 | 37,39 | 37,47 | 36,83 | 36,92 | -1,20% | - |
| 15.03.2024 | 36,87 | 37,52 | 36,83 | 37,37 | 1,36% | - |
| 14.03.2024 | 36,90 | 37,28 | 36,75 | 36,87 | -0,08% | - |
| 13.03.2024 | 37,05 | 37,12 | 36,79 | 36,90 | -0,40% | - |
| 12.03.2024 | 36,52 | 37,09 | 36,43 | 37,05 | 1,47% | - |
| 11.03.2024 | 35,95 | 36,56 | 35,82 | 36,52 | 1,57% | - |
| 08.03.2024 | 35,53 | 36,34 | 35,48 | 35,95 | 1,20% | - |
| 07.03.2024 | 35,26 | 35,75 | 34,85 | 35,53 | 0,77% | - |
| 06.03.2024 | 34,72 | 35,33 | 34,66 | 35,26 | 1,51% | - |
| 05.03.2024 | 35,34 | 35,34 | 34,34 | 34,73 | -1,66% | - |
| 04.03.2024 | 35,28 | 35,49 | 35,07 | 35,32 | 0,17% | - |
| 01.03.2024 | 34,88 | 35,31 | 34,44 | 35,26 | 1,18% | - |
| 29.02.2024 | 34,22 | 35,07 | 34,22 | 34,85 | 1,93% | - |
| 28.02.2024 | 33,96 | 34,31 | 33,80 | 34,19 | 0,57% | - |
| 27.02.2024 | 34,35 | 34,50 | 33,93 | 33,99 | -1,03% | 500,00 |
| 26.02.2024 | 34,17 | 34,42 | 33,63 | 34,35 | 0,56% | - |
| 23.02.2024 | 33,97 | 34,29 | 33,82 | 34,16 | 0,54% | - |
| 22.02.2024 | 34,06 | 34,65 | 33,70 | 33,97 | -0,31% | - |
| 21.02.2024 | 33,88 | 34,12 | 33,73 | 34,08 | 0,58% | 63,00 |
| 20.02.2024 | 33,57 | 33,92 | 33,41 | 33,88 | 0,79% | - |
| 19.02.2024 | 33,52 | 33,72 | 33,28 | 33,62 | 0,30% | - |
| 16.02.2024 | 34,18 | 34,28 | 33,46 | 33,52 | -1,97% | - |
| 15.02.2024 | 33,71 | 34,48 | 33,70 | 34,19 | 1,36% | - |
| 14.02.2024 | 33,26 | 33,77 | 33,26 | 33,73 | 1,49% | - |
| 13.02.2024 | 33,49 | 33,69 | 33,14 | 33,24 | -0,70% | - |
| 12.02.2024 | 32,81 | 33,65 | 32,79 | 33,47 | 2,03% | - |
| 09.02.2024 | 33,28 | 33,52 | 32,47 | 32,81 | -1,41% | - |
| 08.02.2024 | 33,25 | 33,47 | 33,16 | 33,28 | 0,09% | - |
| 07.02.2024 | 32,76 | 33,49 | 32,73 | 33,25 | 1,50% | 150,00 |
| 06.02.2024 | 33,97 | 34,08 | 32,20 | 32,76 | -3,52% | 400,00 |
| 05.02.2024 | 34,43 | 34,54 | 33,76 | 33,95 | -1,29% | - |
| 02.02.2024 | 34,41 | 34,77 | 34,21 | 34,40 | -0,23% | - |
| 01.02.2024 | 34,10 | 34,48 | 33,80 | 34,48 | 1,10% | - |
| 31.01.2024 | 33,40 | 34,55 | 33,34 | 34,10 | 2,17% | - |
| 30.01.2024 | 33,10 | 33,44 | 33,05 | 33,38 | 0,85% | - |
| 29.01.2024 | 33,08 | 33,14 | 32,62 | 33,10 | -0,03% | - |
| 26.01.2024 | 33,04 | 33,18 | 32,87 | 33,11 | 0,21% | - |
| 25.01.2024 | 32,95 | 33,08 | 32,51 | 33,04 | 0,23% | - |
| 24.01.2024 | 33,04 | 33,46 | 32,85 | 32,96 | -0,29% | - |
| 23.01.2024 | 33,04 | 33,24 | 32,84 | 33,06 | 0,12% | - |
| 22.01.2024 | 32,76 | 33,09 | 32,66 | 33,02 | 1,01% | - |
| 19.01.2024 | 32,62 | 32,85 | 32,37 | 32,69 | 0,14% | - |
| 18.01.2024 | 32,23 | 32,68 | 32,04 | 32,64 | 1,27% | - |
| 17.01.2024 | 32,85 | 32,85 | 32,03 | 32,23 | -2,26% | - |
| 16.01.2024 | 33,21 | 33,21 | 32,64 | 32,98 | -0,69% | - |
| 15.01.2024 | 34,00 | 34,02 | 33,18 | 33,21 | -2,14% | - |
| 12.01.2024 | 34,16 | 34,24 | 32,97 | 33,93 | -0,62% | 60,00 |
| 11.01.2024 | 34,48 | 34,72 | 33,89 | 34,14 | -0,97% | - |
| 10.01.2024 | 34,09 | 34,52 | 34,00 | 34,48 | 1,13% | - |
| 09.01.2024 | 34,57 | 34,57 | 33,71 | 34,09 | -1,33% | - |
| 08.01.2024 | 34,29 | 34,60 | 33,90 | 34,55 | 0,77% | - |
| 05.01.2024 | 34,31 | 34,43 | 33,63 | 34,29 | -0,16% | - |
| 04.01.2024 | 34,48 | 34,80 | 34,13 | 34,34 | -0,41% | - |
| 03.01.2024 | 35,22 | 35,36 | 34,22 | 34,48 | -2,14% | - |
| 02.01.2024 | 36,55 | 36,56 | 35,19 | 35,24 | -3,52% | - |
| 29.12.2023 | 36,62 | 36,73 | 36,47 | 36,52 | -0,26% | - |
| 28.12.2023 | 36,88 | 36,94 | 36,53 | 36,62 | -0,62% | - |
| 27.12.2023 | 36,40 | 36,89 | 36,27 | 36,85 | 1,42% | - |
| 22.12.2023 | 36,23 | 36,51 | 35,89 | 36,33 | 0,28% | - |