50,390€
0,02%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 49,72 | 50,91 | 49,31 | 50,41 | 0,06% | 34,00 |
| 17.06.2026 | 50,38 | 50,38 | 50,38 | 50,38 | 4,16% | 7,00 |
| 16.06.2026 | 48,37 | 48,37 | 48,37 | 48,37 | 0,08% | - |
| 15.06.2026 | 48,57 | 49,25 | 48,33 | 48,33 | -0,76% | 100,00 |
| 12.06.2026 | 47,89 | 48,70 | 47,89 | 48,70 | 2,46% | 23,00 |
| 11.06.2026 | 47,53 | 47,53 | 47,53 | 47,53 | -1,41% | - |
| 10.06.2026 | 48,21 | 48,21 | 48,21 | 48,21 | -0,04% | - |
| 09.06.2026 | 48,93 | 48,93 | 48,23 | 48,23 | -1,25% | - |
| 08.06.2026 | 48,31 | 48,84 | 48,31 | 48,84 | 0,51% | - |
| 05.06.2026 | 49,41 | 50,24 | 48,59 | 48,59 | -1,90% | 302,00 |
| 04.06.2026 | 49,38 | 50,32 | 49,38 | 49,53 | 0,28% | 2,00 |
| 03.06.2026 | 47,74 | 49,39 | 47,74 | 49,39 | 3,41% | - |
| 02.06.2026 | 46,81 | 48,02 | 46,81 | 47,76 | 0,04% | 40,00 |
| 01.06.2026 | 48,12 | 48,40 | 47,74 | 47,74 | -0,56% | 149,00 |
| 29.05.2026 | 47,79 | 48,47 | 47,79 | 48,01 | 0,78% | 4,00 |
| 28.05.2026 | 48,83 | 48,83 | 47,64 | 47,64 | -3,19% | - |
| 27.05.2026 | 49,16 | 49,21 | 49,16 | 49,21 | 0,18% | - |
| 26.05.2026 | 50,46 | 50,46 | 49,12 | 49,12 | -3,04% | 29,00 |
| 25.05.2026 | 51,16 | 51,16 | 50,66 | 50,66 | 0,52% | - |
| 22.05.2026 | 51,16 | 51,16 | 50,40 | 50,40 | -1,49% | - |
| 21.05.2026 | 49,68 | 51,16 | 49,68 | 51,16 | 2,57% | 10,00 |
| 20.05.2026 | 49,06 | 49,88 | 49,06 | 49,88 | 1,80% | 2,00 |
| 19.05.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,12% | - |
| 18.05.2026 | 48,00 | 49,45 | 48,00 | 49,06 | 1,22% | 2,00 |
| 15.05.2026 | 49,36 | 49,36 | 48,47 | 48,47 | -2,53% | 6,00 |
| 14.05.2026 | 49,73 | 49,73 | 49,73 | 49,73 | 0,06% | - |
| 13.05.2026 | 48,88 | 49,70 | 48,88 | 49,70 | 0,14% | 4,00 |
| 12.05.2026 | 49,63 | 49,63 | 49,63 | 49,63 | 0,22% | - |
| 11.05.2026 | 49,62 | 49,62 | 49,52 | 49,52 | -0,56% | - |
| 08.05.2026 | 50,04 | 50,04 | 49,80 | 49,80 | -4,63% | - |
| 07.05.2026 | 52,00 | 52,22 | 52,00 | 52,22 | 1,40% | 8,00 |
| 06.05.2026 | 51,24 | 51,50 | 51,24 | 51,50 | 1,94% | 60,00 |
| 05.05.2026 | 49,74 | 50,52 | 49,74 | 50,52 | 1,90% | - |
| 04.05.2026 | 51,40 | 51,40 | 49,58 | 49,58 | -2,48% | 28,00 |
| 30.04.2026 | 48,34 | 50,84 | 48,34 | 50,84 | 4,46% | 11,00 |
| 29.04.2026 | 48,67 | 48,67 | 48,67 | 48,67 | 0,43% | - |
| 28.04.2026 | 49,76 | 49,76 | 48,46 | 48,46 | -2,85% | - |
| 27.04.2026 | 49,32 | 50,56 | 49,32 | 49,88 | -0,68% | 231,00 |
| 24.04.2026 | 49,51 | 50,22 | 49,51 | 50,22 | 1,85% | 4,00 |
| 23.04.2026 | 49,84 | 49,84 | 49,31 | 49,31 | -2,63% | - |
| 22.04.2026 | 51,98 | 52,26 | 50,64 | 50,64 | -1,75% | 85,00 |
| 21.04.2026 | 52,26 | 53,08 | 51,54 | 51,54 | -1,19% | 54,00 |
| 20.04.2026 | 53,08 | 53,08 | 52,16 | 52,16 | -2,61% | 2,00 |
| 17.04.2026 | 51,34 | 53,56 | 51,34 | 53,56 | 4,57% | - |
| 16.04.2026 | 51,28 | 51,28 | 51,22 | 51,22 | 0,35% | - |
| 15.04.2026 | 50,90 | 51,04 | 50,90 | 51,04 | 0,00% | - |
| 14.04.2026 | 51,04 | 51,50 | 51,04 | 51,04 | 3,30% | 25,00 |
| 13.04.2026 | 49,41 | 49,41 | 49,41 | 49,41 | -1,02% | - |
| 10.04.2026 | 49,45 | 50,16 | 49,45 | 49,92 | 0,85% | 5,00 |
| 09.04.2026 | 49,46 | 49,80 | 49,34 | 49,50 | -0,12% | 8,00 |
| 08.04.2026 | 49,70 | 49,70 | 49,56 | 49,56 | 3,66% | - |
| 07.04.2026 | 47,81 | 47,81 | 47,81 | 47,81 | 0,61% | - |
| 02.04.2026 | 46,63 | 47,52 | 46,63 | 47,52 | -0,11% | 7,00 |
| 01.04.2026 | 46,79 | 47,67 | 46,79 | 47,57 | 1,95% | 625,00 |
| 31.03.2026 | 45,99 | 46,66 | 45,99 | 46,66 | 2,46% | - |
| 30.03.2026 | 45,39 | 46,36 | 45,39 | 45,54 | -3,39% | 35,00 |
| 27.03.2026 | 47,14 | 47,14 | 47,14 | 47,14 | 0,04% | - |
| 26.03.2026 | 47,49 | 47,49 | 47,12 | 47,12 | -1,30% | - |
| 25.03.2026 | 47,31 | 47,74 | 47,31 | 47,74 | 0,89% | - |
| 24.03.2026 | 46,63 | 47,32 | 46,63 | 47,32 | 0,81% | - |
| 23.03.2026 | 46,37 | 46,94 | 46,30 | 46,94 | 1,91% | 9,00 |
| 20.03.2026 | 48,51 | 48,51 | 46,06 | 46,06 | -3,62% | 102,00 |
| 19.03.2026 | 47,74 | 47,79 | 47,74 | 47,79 | -0,19% | - |
| 18.03.2026 | 48,80 | 48,80 | 47,88 | 47,88 | -1,01% | - |
| 17.03.2026 | 47,79 | 48,37 | 47,79 | 48,37 | 0,67% | - |
| 16.03.2026 | 48,35 | 48,35 | 48,05 | 48,05 | 0,10% | - |
| 13.03.2026 | 48,85 | 48,85 | 48,00 | 48,00 | -1,76% | - |
| 12.03.2026 | 47,97 | 48,86 | 47,97 | 48,86 | 0,89% | - |
| 11.03.2026 | 48,33 | 48,49 | 48,33 | 48,43 | 0,46% | 4,00 |
| 10.03.2026 | 47,73 | 48,21 | 47,73 | 48,21 | 0,69% | - |
| 09.03.2026 | 46,12 | 47,88 | 46,12 | 47,88 | 0,06% | - |
| 06.03.2026 | 48,97 | 48,97 | 47,85 | 47,85 | -1,75% | - |
| 05.03.2026 | 48,15 | 48,70 | 48,15 | 48,70 | 0,35% | - |
| 04.03.2026 | 47,82 | 48,53 | 47,82 | 48,53 | 0,75% | - |
| 03.03.2026 | 48,99 | 48,99 | 48,17 | 48,17 | -2,59% | 109,00 |
| 02.03.2026 | 48,50 | 49,45 | 48,50 | 49,45 | 1,00% | - |
| 27.02.2026 | 50,42 | 50,42 | 48,96 | 48,96 | -1,27% | 22,00 |
| 26.02.2026 | 49,27 | 50,04 | 49,27 | 49,59 | 0,45% | 28,00 |
| 25.02.2026 | 50,04 | 50,04 | 49,37 | 49,37 | -1,38% | - |
| 24.02.2026 | 49,11 | 50,12 | 49,11 | 50,06 | 2,04% | 316,00 |
| 23.02.2026 | 48,66 | 49,06 | 48,66 | 49,06 | 0,45% | - |
| 20.02.2026 | 48,48 | 48,84 | 48,48 | 48,84 | 0,78% | - |
| 19.02.2026 | 48,63 | 49,31 | 48,46 | 48,46 | 0,60% | 32,00 |
| 18.02.2026 | 48,17 | 48,17 | 48,17 | 48,17 | 0,12% | - |
| 17.02.2026 | 47,73 | 48,11 | 47,73 | 48,11 | 0,42% | - |
| 16.02.2026 | 48,47 | 48,47 | 47,91 | 47,91 | 0,57% | 1,00 |
| 13.02.2026 | 47,76 | 47,83 | 47,64 | 47,64 | -0,19% | 3,00 |
| 12.02.2026 | 48,59 | 48,59 | 47,73 | 47,73 | -1,73% | 100,00 |
| 11.02.2026 | 47,71 | 48,57 | 47,71 | 48,57 | 1,82% | - |
| 10.02.2026 | 47,56 | 47,95 | 47,56 | 47,70 | 0,19% | 40,00 |
| 09.02.2026 | 47,95 | 47,95 | 47,61 | 47,61 | 1,00% | 1.670,00 |
| 06.02.2026 | 47,14 | 47,14 | 47,14 | 47,14 | 0,02% | - |
| 05.02.2026 | 47,45 | 47,45 | 47,13 | 47,13 | -0,61% | - |
| 04.02.2026 | 48,12 | 48,12 | 47,42 | 47,42 | -1,11% | 40,00 |
| 03.02.2026 | 50,16 | 50,16 | 47,95 | 47,95 | -4,10% | 31,00 |
| 02.02.2026 | 48,15 | 50,00 | 48,15 | 50,00 | 2,94% | - |
| 30.01.2026 | 48,55 | 49,33 | 48,55 | 48,57 | 0,00% | 50,00 |
| 29.01.2026 | 47,59 | 49,02 | 47,59 | 48,57 | 2,30% | 12,00 |
| 28.01.2026 | 48,49 | 48,49 | 47,48 | 47,48 | -1,29% | - |
| 27.01.2026 | 48,38 | 48,88 | 48,10 | 48,10 | -0,23% | 200,00 |