38,100€
1,33%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 38,24 | 38,67 | 38,05 | 38,44 | 0,43% | - |
| 15.05.2025 | 37,79 | 38,31 | 37,61 | 38,27 | 0,83% | - |
| 14.05.2025 | 37,97 | 38,40 | 37,85 | 37,96 | 0,08% | - |
| 13.05.2025 | 37,88 | 38,22 | 37,59 | 37,93 | -0,43% | - |
| 12.05.2025 | 37,21 | 38,44 | 37,12 | 38,09 | 3,53% | - |
| 09.05.2025 | 36,74 | 37,14 | 36,51 | 36,79 | 0,45% | - |
| 08.05.2025 | 36,45 | 36,96 | 36,15 | 36,63 | 0,91% | - |
| 07.05.2025 | 36,01 | 36,37 | 35,86 | 36,30 | 1,23% | - |
| 06.05.2025 | 36,89 | 37,02 | 35,84 | 35,86 | -3,02% | - |
| 05.05.2025 | 37,11 | 37,19 | 36,80 | 36,97 | -0,62% | - |
| 02.05.2025 | 36,77 | 37,38 | 36,41 | 37,20 | 1,74% | - |
| 30.04.2025 | 36,03 | 36,70 | 35,91 | 36,57 | 0,77% | - |
| 29.04.2025 | 36,73 | 37,16 | 34,67 | 36,29 | -1,22% | 280,00 |
| 28.04.2025 | 36,51 | 36,99 | 36,50 | 36,74 | 0,11% | - |
| 25.04.2025 | 36,81 | 37,11 | 36,37 | 36,70 | -0,27% | - |
| 24.04.2025 | 36,45 | 36,80 | 36,00 | 36,80 | 0,78% | - |
| 23.04.2025 | 36,37 | 37,20 | 36,18 | 36,51 | 1,35% | - |
| 22.04.2025 | 35,49 | 36,21 | 34,96 | 36,03 | 0,46% | - |
| 17.04.2025 | 35,22 | 36,13 | 35,14 | 35,86 | 2,84% | - |
| 16.04.2025 | 35,10 | 35,50 | 34,66 | 34,87 | -2,50% | - |
| 15.04.2025 | 35,25 | 36,00 | 35,14 | 35,77 | 1,81% | - |
| 14.04.2025 | 35,30 | 35,61 | 34,74 | 35,13 | -0,07% | - |
| 11.04.2025 | 35,23 | 35,64 | 33,24 | 35,16 | -0,28% | - |
| 10.04.2025 | 36,59 | 36,98 | 34,36 | 35,26 | -4,28% | - |
| 09.04.2025 | 33,41 | 37,34 | 32,97 | 36,83 | 9,16% | - |
| 08.04.2025 | 35,50 | 35,65 | 33,34 | 33,74 | -2,46% | - |
| 07.04.2025 | 34,82 | 36,48 | 33,69 | 34,59 | -3,68% | - |
| 04.04.2025 | 37,76 | 37,81 | 35,79 | 35,91 | -5,19% | - |
| 03.04.2025 | 38,53 | 38,97 | 37,82 | 37,88 | -3,74% | - |
| 02.04.2025 | 39,46 | 39,53 | 38,84 | 39,35 | -0,35% | - |
| 01.04.2025 | 39,67 | 39,88 | 39,25 | 39,49 | -0,54% | - |
| 31.03.2025 | 40,52 | 40,58 | 39,38 | 39,70 | -2,89% | - |
| 28.03.2025 | 41,60 | 41,69 | 40,63 | 40,88 | -2,22% | - |
| 27.03.2025 | 41,29 | 41,91 | 40,94 | 41,81 | 1,06% | 12,00 |
| 26.03.2025 | 42,25 | 42,41 | 41,26 | 41,37 | -2,21% | - |
| 25.03.2025 | 41,44 | 42,32 | 41,23 | 42,31 | 1,90% | - |
| 24.03.2025 | 41,61 | 41,79 | 41,08 | 41,52 | 0,45% | - |
| 21.03.2025 | 41,29 | 41,64 | 40,92 | 41,33 | -0,12% | 500,00 |
| 20.03.2025 | 41,15 | 41,68 | 40,76 | 41,38 | 0,33% | - |
| 19.03.2025 | 41,21 | 41,36 | 40,87 | 41,25 | 0,12% | - |
| 18.03.2025 | 41,41 | 41,81 | 41,08 | 41,20 | 0,12% | - |
| 17.03.2025 | 41,30 | 41,43 | 40,89 | 41,15 | -0,76% | 600,00 |
| 14.03.2025 | 41,15 | 41,56 | 40,88 | 41,46 | 1,42% | - |
| 13.03.2025 | 40,77 | 41,20 | 40,49 | 40,88 | 0,11% | - |
| 12.03.2025 | 40,85 | 41,27 | 40,41 | 40,84 | 0,22% | - |
| 11.03.2025 | 41,77 | 42,08 | 40,36 | 40,75 | -1,97% | - |
| 10.03.2025 | 42,17 | 42,25 | 41,21 | 41,57 | -1,75% | - |
| 07.03.2025 | 41,37 | 42,35 | 41,29 | 42,31 | 2,00% | - |
| 06.03.2025 | 42,12 | 42,39 | 41,42 | 41,48 | -0,65% | - |
| 05.03.2025 | 41,56 | 42,06 | 41,17 | 41,75 | 1,64% | - |
| 04.03.2025 | 41,83 | 41,96 | 40,33 | 41,07 | -1,78% | - |
| 03.03.2025 | 41,89 | 42,36 | 41,50 | 41,82 | 0,36% | - |
| 28.02.2025 | 41,46 | 41,79 | 41,25 | 41,67 | -0,10% | - |
| 27.02.2025 | 42,45 | 42,46 | 41,60 | 41,71 | -1,42% | - |
| 26.02.2025 | 42,27 | 42,80 | 41,96 | 42,31 | 0,59% | - |
| 25.02.2025 | 41,87 | 42,21 | 41,65 | 42,06 | 0,62% | - |
| 24.02.2025 | 42,40 | 42,46 | 41,49 | 41,80 | -0,41% | - |
| 21.02.2025 | 42,22 | 42,68 | 41,81 | 41,97 | -0,49% | - |
| 20.02.2025 | 41,53 | 42,48 | 41,51 | 42,17 | 1,72% | - |
| 19.02.2025 | 42,29 | 42,55 | 41,32 | 41,46 | -2,04% | - |
| 18.02.2025 | 42,04 | 42,58 | 41,85 | 42,32 | 0,56% | - |
| 17.02.2025 | 41,43 | 42,11 | 41,26 | 42,09 | 1,68% | - |
| 14.02.2025 | 41,79 | 41,99 | 41,13 | 41,39 | -0,83% | - |
| 13.02.2025 | 41,78 | 41,98 | 41,44 | 41,74 | 0,07% | - |
| 12.02.2025 | 41,45 | 41,75 | 41,23 | 41,71 | 0,62% | - |
| 11.02.2025 | 41,55 | 41,67 | 41,30 | 41,45 | -0,42% | - |
| 10.02.2025 | 41,01 | 41,72 | 40,95 | 41,63 | 2,40% | 30,00 |
| 07.02.2025 | 41,52 | 41,98 | 40,65 | 40,65 | -1,93% | - |
| 06.02.2025 | 41,98 | 42,08 | 40,99 | 41,45 | -1,16% | - |
| 05.02.2025 | 42,39 | 42,46 | 40,99 | 41,94 | -1,47% | - |
| 04.02.2025 | 42,50 | 42,78 | 41,79 | 42,56 | 0,18% | - |
| 03.02.2025 | 41,47 | 42,83 | 41,44 | 42,49 | -0,36% | - |
| 31.01.2025 | 43,13 | 43,36 | 42,54 | 42,64 | -1,23% | - |
| 30.01.2025 | 42,85 | 43,33 | 42,77 | 43,17 | 1,10% | - |
| 29.01.2025 | 42,28 | 42,80 | 42,12 | 42,70 | 1,88% | - |
| 28.01.2025 | 41,98 | 42,44 | 41,63 | 41,91 | -0,39% | - |
| 27.01.2025 | 42,40 | 42,50 | 41,05 | 42,08 | -1,85% | - |
| 24.01.2025 | 42,75 | 43,18 | 42,69 | 42,87 | 0,42% | - |
| 23.01.2025 | 42,31 | 42,71 | 42,16 | 42,69 | 1,02% | - |
| 22.01.2025 | 42,02 | 42,98 | 41,99 | 42,26 | 0,51% | - |
| 21.01.2025 | 41,61 | 42,06 | 41,47 | 42,05 | 0,73% | - |
| 20.01.2025 | 41,63 | 41,91 | 41,40 | 41,74 | 0,32% | - |
| 17.01.2025 | 41,91 | 42,16 | 40,88 | 41,61 | -0,53% | - |
| 16.01.2025 | 41,27 | 42,15 | 41,23 | 41,83 | 1,91% | - |
| 15.01.2025 | 39,99 | 41,24 | 39,95 | 41,04 | 2,57% | - |
| 14.01.2025 | 40,38 | 40,52 | 39,73 | 40,01 | -0,71% | - |
| 13.01.2025 | 40,32 | 40,44 | 39,78 | 40,30 | -0,56% | - |
| 10.01.2025 | 41,09 | 41,29 | 40,37 | 40,52 | -1,63% | - |
| 09.01.2025 | 40,94 | 41,23 | 40,72 | 41,19 | 0,37% | - |
| 08.01.2025 | 40,38 | 41,09 | 40,33 | 41,04 | 1,80% | - |
| 07.01.2025 | 41,66 | 42,07 | 40,24 | 40,32 | -3,30% | - |
| 06.01.2025 | 41,40 | 42,08 | 41,17 | 41,69 | 0,99% | 65,00 |
| 03.01.2025 | 41,08 | 41,31 | 40,99 | 41,28 | 0,63% | - |
| 02.01.2025 | 40,45 | 41,26 | 40,42 | 41,02 | 1,80% | 55,00 |
| 30.12.2024 | 40,40 | 40,52 | 40,22 | 40,30 | -0,56% | - |
| 27.12.2024 | 40,31 | 40,64 | 40,08 | 40,52 | 0,30% | - |
| 23.12.2024 | 40,14 | 40,45 | 39,95 | 40,40 | 0,86% | - |
| 20.12.2024 | 40,29 | 40,44 | 39,37 | 40,06 | -0,82% | - |
| 19.12.2024 | 40,47 | 40,72 | 40,21 | 40,39 | -0,28% | - |
| 18.12.2024 | 40,57 | 41,39 | 40,45 | 40,50 | -0,43% | - |