40,900€
0,99%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 40,97 | 41,01 | 40,55 | 40,87 | 0,91% | - |
| 13.09.2024 | 40,09 | 40,50 | 40,09 | 40,50 | 3,77% | - |
| 12.09.2024 | 39,03 | 39,03 | 39,03 | 39,03 | 1,27% | - |
| 11.09.2024 | 38,40 | 38,54 | 38,40 | 38,54 | 1,26% | - |
| 10.09.2024 | 38,41 | 38,41 | 38,06 | 38,06 | 0,79% | - |
| 09.09.2024 | 37,76 | 37,76 | 37,76 | 37,76 | 0,51% | 1,00 |
| 06.09.2024 | 38,04 | 38,04 | 37,57 | 37,57 | -0,37% | - |
| 05.09.2024 | 38,67 | 38,67 | 37,71 | 37,71 | -2,18% | - |
| 04.09.2024 | 39,30 | 39,30 | 38,55 | 38,55 | -1,53% | - |
| 03.09.2024 | 40,46 | 40,46 | 39,15 | 39,15 | -2,81% | - |
| 02.09.2024 | 40,28 | 40,28 | 40,28 | 40,28 | -0,40% | 3,00 |
| 30.08.2024 | 40,44 | 40,44 | 40,44 | 40,44 | 1,46% | - |
| 29.08.2024 | 39,76 | 40,45 | 39,76 | 39,86 | 1,71% | 40,00 |
| 28.08.2024 | 39,25 | 39,25 | 39,19 | 39,19 | 0,69% | - |
| 27.08.2024 | 39,15 | 39,30 | 38,92 | 38,92 | -0,56% | 5.030,00 |
| 26.08.2024 | 39,14 | 39,14 | 39,14 | 39,14 | 0,26% | - |
| 23.08.2024 | 39,74 | 39,74 | 39,04 | 39,04 | -2,84% | - |
| 22.08.2024 | 40,18 | 40,18 | 40,18 | 40,18 | 1,06% | - |
| 21.08.2024 | 40,17 | 40,17 | 39,76 | 39,76 | 0,25% | - |
| 20.08.2024 | 40,07 | 40,07 | 39,66 | 39,66 | -0,25% | - |
| 19.08.2024 | 39,57 | 39,76 | 39,57 | 39,76 | 1,79% | - |
| 16.08.2024 | 39,43 | 39,43 | 39,06 | 39,06 | -0,38% | - |
| 15.08.2024 | 39,21 | 39,21 | 39,21 | 39,21 | 0,98% | - |
| 14.08.2024 | 39,06 | 39,06 | 38,83 | 38,83 | -0,08% | - |
| 13.08.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 0,94% | - |
| 12.08.2024 | 38,72 | 38,72 | 38,50 | 38,50 | 0,13% | - |
| 09.08.2024 | 38,48 | 38,48 | 38,45 | 38,45 | 0,97% | - |
| 08.08.2024 | 38,08 | 38,08 | 38,08 | 38,08 | 0,98% | - |
| 07.08.2024 | 38,19 | 38,19 | 37,71 | 37,71 | 0,35% | - |
| 06.08.2024 | 38,12 | 38,12 | 37,58 | 37,58 | -0,53% | - |
| 05.08.2024 | 36,93 | 37,78 | 36,93 | 37,78 | -2,48% | 90,00 |
| 02.08.2024 | 38,74 | 38,74 | 38,74 | 38,74 | -1,63% | - |
| 01.08.2024 | 40,48 | 40,48 | 39,38 | 39,38 | -2,62% | - |
| 31.07.2024 | 40,75 | 40,75 | 40,44 | 40,44 | 1,23% | - |
| 30.07.2024 | 40,30 | 40,30 | 39,95 | 39,95 | 0,91% | - |
| 29.07.2024 | 40,12 | 40,12 | 39,59 | 39,59 | -0,95% | - |
| 26.07.2024 | 39,97 | 39,97 | 39,97 | 39,97 | 0,88% | - |
| 25.07.2024 | 39,38 | 39,62 | 39,38 | 39,62 | 0,35% | - |
| 24.07.2024 | 40,20 | 40,20 | 39,48 | 39,48 | -1,67% | - |
| 23.07.2024 | 40,19 | 40,19 | 40,15 | 40,15 | -0,64% | - |
| 22.07.2024 | 39,60 | 40,41 | 39,60 | 40,41 | 0,92% | 10,00 |
| 19.07.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 1,57% | - |
| 18.07.2024 | 39,31 | 39,42 | 39,31 | 39,42 | 0,28% | - |
| 17.07.2024 | 39,54 | 39,54 | 39,31 | 39,31 | -0,61% | - |
| 16.07.2024 | 39,30 | 39,55 | 39,30 | 39,55 | -1,57% | - |
| 15.07.2024 | 40,18 | 40,18 | 40,18 | 40,18 | 1,06% | - |
| 12.07.2024 | 39,53 | 39,76 | 39,53 | 39,76 | 1,14% | 100,00 |
| 11.07.2024 | 39,41 | 39,41 | 39,31 | 39,31 | 0,20% | - |
| 10.07.2024 | 39,62 | 39,62 | 39,23 | 39,23 | -0,73% | - |
| 09.07.2024 | 40,12 | 40,12 | 39,52 | 39,52 | -2,59% | 12,00 |
| 08.07.2024 | 40,57 | 40,57 | 40,57 | 40,57 | -0,05% | - |
| 05.07.2024 | 41,29 | 41,29 | 40,59 | 40,59 | -0,47% | - |
| 04.07.2024 | 41,41 | 41,41 | 40,78 | 40,78 | -1,16% | 120,00 |
| 03.07.2024 | 41,30 | 42,07 | 41,26 | 41,26 | 1,23% | 15,00 |
| 02.07.2024 | 40,58 | 40,76 | 40,58 | 40,76 | -0,10% | - |
| 01.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,57% | - |
| 28.06.2024 | 40,57 | 40,57 | 40,57 | 40,57 | 0,37% | - |
| 27.06.2024 | 41,44 | 41,44 | 40,42 | 40,42 | -1,89% | 120,00 |
| 26.06.2024 | 41,57 | 41,57 | 41,20 | 41,20 | 0,00% | - |
| 25.06.2024 | 41,67 | 41,67 | 41,20 | 41,20 | -0,56% | - |
| 24.06.2024 | 41,15 | 41,43 | 41,15 | 41,43 | -0,19% | - |
| 21.06.2024 | 41,44 | 41,51 | 41,44 | 41,51 | 0,95% | 200,00 |
| 20.06.2024 | 41,15 | 41,15 | 41,12 | 41,12 | 1,21% | - |
| 19.06.2024 | 41,27 | 41,27 | 40,63 | 40,63 | -1,34% | 155,00 |
| 18.06.2024 | 41,69 | 41,69 | 41,18 | 41,18 | -0,12% | - |
| 17.06.2024 | 41,37 | 41,37 | 41,04 | 41,23 | 1,20% | 65,00 |
| 14.06.2024 | 42,32 | 42,60 | 40,74 | 40,74 | -3,96% | 100,00 |
| 13.06.2024 | 42,93 | 43,23 | 42,42 | 42,42 | -0,93% | 200,00 |
| 12.06.2024 | 42,18 | 43,15 | 42,18 | 42,82 | 2,59% | 272,00 |
| 11.06.2024 | 42,71 | 42,71 | 41,74 | 41,74 | 0,00% | - |
| 10.06.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 0,02% | - |
| 07.06.2024 | 42,30 | 42,30 | 41,73 | 41,73 | -1,46% | 1,00 |
| 06.06.2024 | 42,48 | 42,48 | 42,35 | 42,35 | 0,57% | - |
| 05.06.2024 | 42,00 | 42,11 | 42,00 | 42,11 | 1,27% | 75,00 |
| 04.06.2024 | 42,22 | 42,22 | 41,48 | 41,58 | -2,16% | 136,00 |
| 03.06.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 1,72% | 41,00 |
| 31.05.2024 | 41,78 | 41,78 | 41,78 | 41,78 | 0,26% | - |
| 30.05.2024 | 41,92 | 41,92 | 41,67 | 41,67 | -0,90% | 310,00 |
| 29.05.2024 | 42,07 | 42,07 | 42,05 | 42,05 | 0,00% | - |
| 28.05.2024 | 42,38 | 42,38 | 42,05 | 42,05 | -0,33% | - |
| 27.05.2024 | 42,19 | 42,19 | 42,19 | 42,19 | 0,45% | - |
| 24.05.2024 | 41,96 | 42,00 | 41,96 | 42,00 | 0,65% | - |
| 23.05.2024 | 42,07 | 42,07 | 41,73 | 41,73 | 0,41% | - |
| 22.05.2024 | 42,38 | 42,47 | 41,56 | 41,56 | -1,21% | 60,00 |
| 21.05.2024 | 42,03 | 42,07 | 42,03 | 42,07 | 0,89% | - |
| 20.05.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,48% | - |
| 17.05.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 0,34% | - |
| 16.05.2024 | 42,08 | 42,08 | 41,36 | 41,36 | -1,12% | 2,00 |
| 15.05.2024 | 41,51 | 41,83 | 41,51 | 41,83 | 0,92% | 703,00 |
| 14.05.2024 | 41,42 | 41,45 | 41,42 | 41,45 | 0,36% | 200,00 |
| 13.05.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -0,10% | - |
| 10.05.2024 | 41,00 | 41,80 | 41,00 | 41,34 | 1,62% | 50,00 |
| 09.05.2024 | 40,68 | 40,68 | 40,68 | 40,68 | 0,15% | - |
| 08.05.2024 | 40,65 | 40,81 | 40,62 | 40,62 | -0,10% | 15,00 |
| 07.05.2024 | 40,56 | 40,78 | 40,56 | 40,66 | -0,54% | 1,00 |
| 06.05.2024 | 40,88 | 40,88 | 40,88 | 40,88 | 2,07% | 2,00 |
| 03.05.2024 | 40,22 | 40,22 | 40,05 | 40,05 | -0,57% | - |
| 02.05.2024 | 40,28 | 40,28 | 40,28 | 40,28 | 1,82% | - |
| 30.04.2024 | 39,50 | 40,08 | 39,50 | 39,56 | -2,35% | 8,00 |
| 29.04.2024 | 40,55 | 40,55 | 40,44 | 40,51 | 1,10% | 1,00 |