39,740€
2,19%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 39,36 | 39,95 | 38,93 | 39,87 | 2,51% | - |
| 01.10.2025 | 38,38 | 38,89 | 38,38 | 38,89 | 1,12% | - |
| 30.09.2025 | 37,96 | 38,46 | 37,96 | 38,46 | 1,18% | - |
| 29.09.2025 | 38,55 | 38,55 | 38,01 | 38,01 | -0,99% | - |
| 26.09.2025 | 38,66 | 38,66 | 38,39 | 38,39 | -0,65% | - |
| 25.09.2025 | 38,94 | 38,94 | 38,64 | 38,64 | -2,25% | 4,00 |
| 24.09.2025 | 39,53 | 39,53 | 39,53 | 39,53 | 0,30% | - |
| 23.09.2025 | 38,98 | 39,41 | 38,98 | 39,41 | 1,13% | - |
| 22.09.2025 | 38,74 | 38,97 | 38,74 | 38,97 | 0,59% | - |
| 19.09.2025 | 39,21 | 39,21 | 38,74 | 38,74 | -1,22% | - |
| 18.09.2025 | 38,84 | 39,70 | 38,84 | 39,22 | 0,36% | 5,00 |
| 17.09.2025 | 39,08 | 39,08 | 39,08 | 39,08 | 0,10% | - |
| 16.09.2025 | 39,66 | 39,66 | 39,04 | 39,04 | -1,31% | - |
| 15.09.2025 | 39,84 | 39,84 | 39,56 | 39,56 | -0,50% | - |
| 12.09.2025 | 39,76 | 39,76 | 39,76 | 39,76 | -0,81% | - |
| 11.09.2025 | 39,91 | 40,19 | 39,45 | 40,09 | 1,95% | - |
| 10.09.2025 | 39,32 | 39,32 | 39,32 | 39,32 | -1,29% | - |
| 09.09.2025 | 39,75 | 40,05 | 39,36 | 39,84 | 0,16% | - |
| 08.09.2025 | 39,51 | 39,97 | 39,02 | 39,77 | 3,46% | 615,00 |
| 05.09.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 0,23% | - |
| 04.09.2025 | 38,71 | 38,71 | 38,35 | 38,35 | -0,78% | - |
| 03.09.2025 | 38,45 | 38,65 | 38,45 | 38,65 | 0,36% | - |
| 02.09.2025 | 38,80 | 38,80 | 38,51 | 38,51 | -0,90% | - |
| 01.09.2025 | 38,49 | 38,86 | 38,49 | 38,86 | 1,01% | - |
| 29.08.2025 | 39,00 | 39,42 | 38,47 | 38,47 | -1,46% | 8,00 |
| 28.08.2025 | 39,07 | 39,07 | 39,04 | 39,04 | -0,08% | - |
| 27.08.2025 | 38,59 | 39,07 | 38,59 | 39,07 | 1,24% | - |
| 26.08.2025 | 38,70 | 38,70 | 38,59 | 38,59 | -0,52% | - |
| 25.08.2025 | 39,42 | 39,75 | 38,79 | 38,79 | -1,75% | 5,00 |
| 22.08.2025 | 38,47 | 39,48 | 38,47 | 39,48 | 2,44% | - |
| 21.08.2025 | 38,74 | 38,74 | 38,54 | 38,54 | -0,67% | - |
| 20.08.2025 | 38,78 | 38,80 | 38,78 | 38,80 | 0,00% | - |
| 19.08.2025 | 37,79 | 38,80 | 37,79 | 38,80 | 2,59% | - |
| 18.08.2025 | 37,46 | 37,92 | 37,46 | 37,82 | 1,07% | 350,00 |
| 15.08.2025 | 37,48 | 37,48 | 37,42 | 37,42 | 0,05% | - |
| 14.08.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 0,81% | - |
| 13.08.2025 | 37,43 | 37,43 | 37,10 | 37,10 | -0,78% | - |
| 12.08.2025 | 36,92 | 37,39 | 36,92 | 37,39 | 1,66% | - |
| 11.08.2025 | 37,36 | 37,36 | 36,78 | 36,78 | -1,34% | - |
| 08.08.2025 | 37,30 | 37,30 | 37,20 | 37,28 | -0,11% | 100,00 |
| 07.08.2025 | 37,31 | 37,32 | 37,31 | 37,32 | 0,48% | - |
| 06.08.2025 | 37,59 | 37,59 | 37,14 | 37,14 | -0,67% | - |
| 05.08.2025 | 37,23 | 37,39 | 37,23 | 37,39 | 0,67% | - |
| 04.08.2025 | 37,25 | 37,25 | 37,14 | 37,14 | -1,07% | - |
| 01.08.2025 | 37,54 | 37,54 | 37,54 | 37,54 | -0,48% | - |
| 31.07.2025 | 38,19 | 38,19 | 37,72 | 37,72 | -0,63% | - |
| 30.07.2025 | 38,05 | 38,05 | 37,96 | 37,96 | -0,13% | - |
| 29.07.2025 | 37,59 | 38,01 | 37,59 | 38,01 | 1,60% | - |
| 28.07.2025 | 37,95 | 37,95 | 37,41 | 37,41 | -0,43% | 20,00 |
| 25.07.2025 | 37,56 | 37,57 | 37,56 | 37,57 | -0,03% | - |
| 24.07.2025 | 38,13 | 38,29 | 37,58 | 37,58 | -1,36% | 210,00 |
| 23.07.2025 | 36,70 | 38,10 | 36,70 | 38,10 | 4,87% | - |
| 22.07.2025 | 37,46 | 37,46 | 36,33 | 36,33 | -2,10% | - |
| 21.07.2025 | 37,21 | 37,47 | 37,11 | 37,11 | -2,08% | - |
| 18.07.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 0,37% | - |
| 17.07.2025 | 37,13 | 37,76 | 37,13 | 37,76 | 1,92% | - |
| 16.07.2025 | 36,74 | 37,15 | 36,74 | 37,05 | 0,46% | 1,00 |
| 15.07.2025 | 36,92 | 36,92 | 36,88 | 36,88 | 0,24% | - |
| 14.07.2025 | 37,63 | 37,63 | 36,79 | 36,79 | -1,10% | 4,00 |
| 11.07.2025 | 37,48 | 37,48 | 37,20 | 37,20 | -1,12% | - |
| 10.07.2025 | 36,97 | 37,62 | 36,97 | 37,62 | 2,14% | - |
| 09.07.2025 | 36,83 | 36,83 | 36,83 | 36,83 | -0,05% | - |
| 08.07.2025 | 36,43 | 36,88 | 36,43 | 36,85 | 0,96% | 1,00 |
| 07.07.2025 | 36,08 | 36,50 | 36,08 | 36,50 | 0,83% | - |
| 04.07.2025 | 35,97 | 36,20 | 35,97 | 36,20 | 0,30% | - |
| 03.07.2025 | 35,90 | 36,09 | 35,90 | 36,09 | 0,70% | - |
| 02.07.2025 | 35,53 | 35,84 | 35,53 | 35,84 | 1,59% | - |
| 01.07.2025 | 35,29 | 35,29 | 35,28 | 35,28 | -2,16% | - |
| 30.06.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 0,98% | - |
| 27.06.2025 | 34,99 | 35,71 | 34,99 | 35,71 | 2,32% | - |
| 26.06.2025 | 35,43 | 35,69 | 34,90 | 34,90 | -0,99% | 3,00 |
| 25.06.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 0,00% | - |
| 24.06.2025 | 35,59 | 35,59 | 35,25 | 35,25 | -1,84% | - |
| 23.06.2025 | 35,91 | 35,91 | 35,91 | 35,91 | -0,28% | - |
| 20.06.2025 | 36,07 | 36,07 | 36,01 | 36,01 | 0,59% | - |
| 19.06.2025 | 35,81 | 36,51 | 35,80 | 35,80 | -0,83% | 1,00 |
| 18.06.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 0,28% | - |
| 17.06.2025 | 36,18 | 36,18 | 36,00 | 36,00 | -0,88% | - |
| 16.06.2025 | 36,38 | 36,38 | 36,32 | 36,32 | 0,22% | - |
| 13.06.2025 | 36,60 | 36,60 | 36,24 | 36,24 | -0,98% | 15,00 |
| 12.06.2025 | 36,69 | 36,69 | 36,60 | 36,60 | -0,57% | - |
| 11.06.2025 | 37,57 | 37,57 | 36,81 | 36,81 | -2,18% | - |
| 10.06.2025 | 37,33 | 37,63 | 37,33 | 37,63 | 0,64% | - |
| 09.06.2025 | 37,82 | 37,82 | 37,39 | 37,39 | -2,68% | - |
| 06.06.2025 | 37,85 | 38,42 | 37,85 | 38,42 | 1,72% | - |
| 05.06.2025 | 37,34 | 37,77 | 37,34 | 37,77 | 1,10% | - |
| 04.06.2025 | 36,99 | 37,36 | 36,99 | 37,36 | 1,27% | - |
| 03.06.2025 | 36,77 | 36,89 | 36,77 | 36,89 | -0,19% | - |
| 02.06.2025 | 37,20 | 37,20 | 36,96 | 36,96 | -1,18% | 43,00 |
| 30.05.2025 | 37,44 | 37,53 | 37,40 | 37,40 | 0,21% | 1,00 |
| 29.05.2025 | 37,88 | 37,99 | 37,32 | 37,32 | -0,40% | 2,00 |
| 28.05.2025 | 37,24 | 37,47 | 37,24 | 37,47 | 0,40% | - |
| 27.05.2025 | 37,37 | 37,37 | 37,32 | 37,32 | -0,82% | - |
| 26.05.2025 | 37,63 | 37,63 | 37,63 | 37,63 | 1,43% | - |
| 23.05.2025 | 37,30 | 37,30 | 37,10 | 37,10 | -0,80% | - |
| 22.05.2025 | 38,01 | 38,01 | 37,40 | 37,40 | -1,32% | - |
| 21.05.2025 | 38,73 | 38,73 | 37,90 | 37,90 | -1,53% | - |
| 20.05.2025 | 38,17 | 38,49 | 38,17 | 38,49 | 0,57% | 534,00 |
| 19.05.2025 | 38,00 | 38,27 | 38,00 | 38,27 | 0,63% | 200,00 |
| 16.05.2025 | 38,00 | 38,03 | 38,00 | 38,03 | 0,08% | - |