41,460€
2,47%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 40,63 | 41,75 | 40,44 | 41,46 | 2,47% | - |
| 10.11.2025 | 40,46 | 40,72 | 40,31 | 40,46 | 1,76% | - |
| 07.11.2025 | 40,56 | 40,62 | 39,72 | 39,76 | -1,51% | - |
| 06.11.2025 | 40,79 | 40,89 | 40,16 | 40,37 | -0,71% | - |
| 05.11.2025 | 40,15 | 41,12 | 40,04 | 40,66 | 1,73% | - |
| 04.11.2025 | 40,79 | 40,81 | 39,97 | 39,97 | -2,54% | - |
| 03.11.2025 | 41,37 | 41,45 | 40,92 | 41,01 | 0,00% | - |
| 31.10.2025 | 41,75 | 41,86 | 41,01 | 41,01 | -1,28% | - |
| 30.10.2025 | 41,74 | 41,95 | 41,54 | 41,54 | -0,38% | - |
| 29.10.2025 | 42,17 | 42,30 | 41,53 | 41,70 | -0,62% | - |
| 28.10.2025 | 44,06 | 44,27 | 41,88 | 41,96 | -1,89% | - |
| 27.10.2025 | 43,27 | 44,58 | 42,77 | 42,77 | 0,14% | - |
| 24.10.2025 | 42,58 | 43,01 | 42,41 | 42,71 | 1,35% | - |
| 23.10.2025 | 41,86 | 42,50 | 41,76 | 42,14 | 0,79% | - |
| 22.10.2025 | 41,80 | 42,16 | 41,58 | 41,81 | 0,67% | - |
| 21.10.2025 | 41,11 | 42,01 | 41,07 | 41,53 | 1,42% | 12,00 |
| 20.10.2025 | 40,84 | 41,40 | 40,54 | 40,95 | 1,16% | - |
| 17.10.2025 | 40,97 | 41,25 | 39,98 | 40,48 | -1,60% | - |
| 16.10.2025 | 40,74 | 41,53 | 40,60 | 41,14 | 0,39% | - |
| 15.10.2025 | 41,18 | 41,31 | 40,46 | 40,98 | 0,59% | - |
| 14.10.2025 | 41,01 | 41,13 | 40,41 | 40,74 | -0,80% | - |
| 13.10.2025 | 40,86 | 41,32 | 40,42 | 41,07 | -0,27% | - |
| 10.10.2025 | 40,70 | 41,38 | 40,26 | 41,18 | 1,15% | - |
| 09.10.2025 | 40,92 | 41,43 | 40,52 | 40,71 | -0,39% | - |
| 08.10.2025 | 40,83 | 41,02 | 40,51 | 40,87 | -0,29% | - |
| 07.10.2025 | 40,89 | 41,47 | 40,75 | 40,99 | 0,22% | - |
| 06.10.2025 | 40,63 | 41,37 | 40,43 | 40,90 | 1,24% | - |
| 03.10.2025 | 40,16 | 40,78 | 40,14 | 40,40 | 1,15% | - |
| 02.10.2025 | 39,35 | 40,24 | 39,31 | 39,94 | 2,23% | - |
| 01.10.2025 | 38,77 | 39,35 | 38,55 | 39,07 | 1,06% | - |
| 30.09.2025 | 38,38 | 38,91 | 38,17 | 38,66 | -0,69% | - |
| 29.09.2025 | 39,17 | 39,36 | 38,21 | 38,93 | 0,75% | - |
| 26.09.2025 | 39,05 | 39,24 | 38,64 | 38,64 | -0,49% | - |
| 25.09.2025 | 39,33 | 39,54 | 38,83 | 38,83 | -0,61% | - |
| 24.09.2025 | 39,92 | 40,09 | 39,07 | 39,07 | -1,34% | - |
| 23.09.2025 | 39,35 | 40,13 | 39,21 | 39,60 | 1,12% | - |
| 22.09.2025 | 39,13 | 39,41 | 38,87 | 39,16 | 0,44% | - |
| 19.09.2025 | 39,30 | 39,45 | 38,86 | 38,99 | -0,38% | - |
| 18.09.2025 | 39,22 | 39,77 | 39,14 | 39,14 | -0,20% | - |
| 17.09.2025 | 39,46 | 39,59 | 39,06 | 39,22 | -1,75% | - |
| 16.09.2025 | 40,02 | 40,21 | 39,29 | 39,92 | 0,40% | - |
| 15.09.2025 | 40,27 | 40,39 | 39,76 | 39,76 | -1,19% | - |
| 12.09.2025 | 40,14 | 40,28 | 39,97 | 40,24 | 0,70% | - |
| 11.09.2025 | 39,91 | 40,18 | 39,59 | 39,96 | 0,08% | - |
| 10.09.2025 | 39,68 | 40,20 | 39,66 | 39,93 | 1,27% | - |
| 09.09.2025 | 39,76 | 40,06 | 39,43 | 39,43 | -0,33% | - |
| 08.09.2025 | 39,57 | 39,99 | 39,31 | 39,56 | 0,64% | - |
| 05.09.2025 | 38,85 | 39,58 | 38,84 | 39,31 | 1,37% | - |
| 04.09.2025 | 39,07 | 39,44 | 38,67 | 38,78 | 0,00% | - |
| 03.09.2025 | 38,76 | 39,10 | 38,48 | 38,78 | 0,28% | - |
| 02.09.2025 | 39,13 | 39,36 | 38,42 | 38,67 | -0,95% | 100,00 |
| 01.09.2025 | 38,93 | 39,52 | 38,87 | 39,04 | 0,64% | - |
| 29.08.2025 | 39,37 | 39,59 | 38,79 | 38,79 | -1,61% | - |
| 28.08.2025 | 39,48 | 39,80 | 39,37 | 39,43 | 0,47% | - |
| 27.08.2025 | 39,02 | 39,51 | 38,93 | 39,24 | 1,16% | - |
| 26.08.2025 | 39,07 | 39,21 | 38,79 | 38,79 | -1,01% | - |
| 25.08.2025 | 39,85 | 39,91 | 39,17 | 39,19 | -1,76% | - |
| 22.08.2025 | 38,90 | 39,99 | 38,81 | 39,89 | 2,43% | - |
| 21.08.2025 | 39,14 | 39,20 | 38,88 | 38,94 | -0,64% | - |
| 20.08.2025 | 39,15 | 39,30 | 39,00 | 39,19 | -0,05% | - |
| 19.08.2025 | 37,84 | 39,38 | 37,83 | 39,21 | 3,52% | - |
| 18.08.2025 | 37,86 | 38,21 | 37,64 | 37,88 | 0,15% | - |
| 15.08.2025 | 37,86 | 38,08 | 37,73 | 37,82 | 0,01% | - |
| 14.08.2025 | 37,37 | 37,83 | 37,32 | 37,82 | 0,76% | - |
| 13.08.2025 | 37,78 | 37,95 | 37,40 | 37,53 | -0,60% | - |
| 12.08.2025 | 37,28 | 37,77 | 37,17 | 37,76 | 1,49% | - |
| 11.08.2025 | 37,67 | 37,86 | 37,04 | 37,20 | -1,27% | - |
| 08.08.2025 | 37,70 | 37,83 | 37,42 | 37,68 | -0,15% | - |
| 07.08.2025 | 37,68 | 38,02 | 37,48 | 37,74 | 0,61% | - |
| 06.08.2025 | 37,95 | 37,98 | 37,32 | 37,51 | -0,64% | - |
| 05.08.2025 | 37,68 | 37,90 | 37,52 | 37,75 | 0,52% | - |
| 04.08.2025 | 37,60 | 37,70 | 37,33 | 37,55 | 0,41% | - |
| 01.08.2025 | 37,91 | 37,94 | 37,24 | 37,40 | -1,84% | - |
| 31.07.2025 | 38,48 | 38,94 | 37,99 | 38,10 | -0,82% | - |
| 30.07.2025 | 38,17 | 38,78 | 37,82 | 38,41 | 0,66% | - |
| 29.07.2025 | 37,96 | 38,48 | 37,82 | 38,16 | 0,79% | - |
| 28.07.2025 | 38,30 | 38,60 | 37,74 | 37,86 | -0,28% | - |
| 25.07.2025 | 37,92 | 38,02 | 37,46 | 37,97 | 0,03% | - |
| 24.07.2025 | 38,77 | 38,83 | 37,93 | 37,96 | -2,17% | - |
| 23.07.2025 | 37,30 | 38,80 | 37,19 | 38,80 | 5,67% | - |
| 22.07.2025 | 37,62 | 37,96 | 35,55 | 36,72 | -2,16% | - |
| 21.07.2025 | 37,58 | 37,96 | 37,47 | 37,53 | -0,07% | - |
| 18.07.2025 | 38,30 | 38,60 | 37,42 | 37,55 | -1,68% | - |
| 17.07.2025 | 37,26 | 38,27 | 37,04 | 38,19 | 2,65% | - |
| 16.07.2025 | 36,93 | 37,25 | 36,45 | 37,21 | 0,07% | - |
| 15.07.2025 | 37,29 | 37,46 | 37,05 | 37,18 | -0,11% | - |
| 14.07.2025 | 37,22 | 37,39 | 36,98 | 37,22 | -0,94% | - |
| 11.07.2025 | 37,89 | 38,10 | 37,43 | 37,58 | -1,08% | - |
| 10.07.2025 | 37,34 | 38,31 | 37,34 | 37,99 | 1,44% | - |
| 09.07.2025 | 37,19 | 37,49 | 36,89 | 37,45 | 0,60% | - |
| 08.07.2025 | 36,82 | 37,26 | 36,57 | 37,22 | 1,44% | 30,00 |
| 07.07.2025 | 36,14 | 36,95 | 36,10 | 36,69 | 1,59% | - |
| 04.07.2025 | 36,32 | 36,47 | 35,94 | 36,12 | -0,89% | - |
| 03.07.2025 | 36,26 | 36,68 | 36,23 | 36,44 | 0,61% | 400,00 |
| 02.07.2025 | 35,76 | 36,28 | 35,62 | 36,22 | 1,66% | - |
| 01.07.2025 | 35,66 | 36,00 | 35,29 | 35,63 | -0,06% | - |
| 30.06.2025 | 36,15 | 36,39 | 35,35 | 35,65 | -1,38% | - |
| 27.06.2025 | 35,36 | 36,21 | 35,34 | 36,15 | 2,35% | - |
| 26.06.2025 | 35,59 | 35,82 | 35,03 | 35,32 | -0,55% | - |
| 25.06.2025 | 35,62 | 36,05 | 35,48 | 35,52 | -0,66% | - |