41,870€
2,40%
Echtzeit-Aktienkurs ALFA LAVAL AB SK 2,5
Bid:
Ask:
Aktienkurse zur ALFA LAVAL AB SK 2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 40,96 | 40,98 | 40,40 | 40,68 | -0,84% | - |
| 16.12.2024 | 41,40 | 41,41 | 40,85 | 41,02 | -1,11% | - |
| 13.12.2024 | 41,44 | 41,80 | 41,32 | 41,48 | 0,02% | - |
| 12.12.2024 | 41,83 | 41,91 | 41,42 | 41,47 | -0,99% | - |
| 11.12.2024 | 41,62 | 42,11 | 41,43 | 41,89 | 0,70% | - |
| 10.12.2024 | 42,16 | 42,51 | 41,57 | 41,60 | -1,61% | - |
| 09.12.2024 | 42,80 | 43,09 | 42,24 | 42,28 | -1,27% | - |
| 06.12.2024 | 42,33 | 42,89 | 42,25 | 42,82 | 1,01% | - |
| 05.12.2024 | 42,51 | 42,71 | 42,33 | 42,39 | -0,29% | - |
| 04.12.2024 | 42,09 | 42,63 | 42,02 | 42,52 | 0,97% | - |
| 03.12.2024 | 41,43 | 42,24 | 41,30 | 42,11 | 1,60% | - |
| 02.12.2024 | 39,95 | 41,50 | 39,82 | 41,44 | 3,12% | - |
| 29.11.2024 | 40,33 | 40,61 | 40,11 | 40,19 | -0,59% | - |
| 28.11.2024 | 41,17 | 41,23 | 40,37 | 40,43 | -1,31% | - |
| 27.11.2024 | 40,46 | 41,11 | 40,41 | 40,96 | 1,12% | - |
| 26.11.2024 | 40,94 | 41,10 | 40,42 | 40,51 | -1,46% | - |
| 25.11.2024 | 41,70 | 41,95 | 40,98 | 41,11 | -1,27% | - |
| 22.11.2024 | 41,15 | 41,70 | 40,43 | 41,64 | 1,06% | - |
| 21.11.2024 | 40,32 | 41,21 | 40,07 | 41,20 | 2,21% | - |
| 20.11.2024 | 40,22 | 40,92 | 40,11 | 40,31 | -0,22% | - |
| 19.11.2024 | 40,35 | 40,52 | 39,73 | 40,40 | 0,59% | - |
| 18.11.2024 | 40,09 | 40,35 | 39,79 | 40,17 | 0,45% | - |
| 15.11.2024 | 40,19 | 40,46 | 39,83 | 39,99 | -0,78% | - |
| 14.11.2024 | 39,97 | 40,50 | 39,82 | 40,30 | 0,85% | - |
| 13.11.2024 | 39,68 | 40,18 | 39,50 | 39,96 | 0,04% | 300,00 |
| 12.11.2024 | 40,67 | 40,75 | 39,75 | 39,95 | -2,67% | - |
| 11.11.2024 | 40,85 | 41,24 | 40,00 | 41,04 | -0,02% | - |
| 08.11.2024 | 41,40 | 41,46 | 40,77 | 41,05 | -1,35% | 55,00 |
| 07.11.2024 | 40,29 | 41,64 | 39,95 | 41,61 | 3,43% | - |
| 06.11.2024 | 40,66 | 41,71 | 40,03 | 40,23 | -0,79% | - |
| 05.11.2024 | 40,42 | 40,66 | 40,15 | 40,55 | 0,62% | - |
| 04.11.2024 | 40,51 | 40,67 | 40,21 | 40,30 | -0,10% | - |
| 01.11.2024 | 40,28 | 40,70 | 40,20 | 40,34 | -0,49% | - |
| 31.10.2024 | 41,17 | 41,46 | 40,19 | 40,54 | -2,09% | - |
| 30.10.2024 | 42,02 | 42,20 | 41,37 | 41,41 | -1,73% | - |
| 29.10.2024 | 42,93 | 43,10 | 42,00 | 42,14 | -1,75% | - |
| 28.10.2024 | 42,21 | 43,12 | 42,11 | 42,89 | 2,17% | - |
| 25.10.2024 | 41,72 | 42,24 | 41,46 | 41,98 | 0,59% | - |
| 24.10.2024 | 41,38 | 42,00 | 40,83 | 41,73 | 0,91% | - |
| 23.10.2024 | 41,45 | 41,66 | 41,05 | 41,36 | -0,27% | - |
| 22.10.2024 | 41,51 | 41,53 | 40,66 | 41,47 | -0,23% | - |
| 21.10.2024 | 41,46 | 42,03 | 41,28 | 41,56 | -0,02% | - |
| 18.10.2024 | 42,21 | 42,22 | 41,54 | 41,57 | -1,45% | - |
| 17.10.2024 | 42,04 | 42,44 | 41,99 | 42,18 | 0,24% | - |
| 16.10.2024 | 42,21 | 42,28 | 41,84 | 42,08 | -0,34% | - |
| 15.10.2024 | 43,12 | 43,36 | 42,11 | 42,23 | -2,14% | - |
| 14.10.2024 | 42,80 | 43,19 | 42,55 | 43,15 | 0,82% | - |
| 11.10.2024 | 42,18 | 42,93 | 42,10 | 42,80 | 1,31% | - |
| 10.10.2024 | 42,40 | 42,61 | 41,92 | 42,25 | -0,58% | - |
| 09.10.2024 | 42,60 | 42,65 | 42,26 | 42,49 | -0,33% | - |
| 08.10.2024 | 42,08 | 43,02 | 41,98 | 42,63 | 0,57% | - |
| 07.10.2024 | 42,84 | 43,06 | 42,17 | 42,39 | -1,29% | - |
| 04.10.2024 | 42,96 | 43,23 | 42,69 | 42,95 | 0,15% | - |
| 03.10.2024 | 43,06 | 43,38 | 42,64 | 42,88 | -1,38% | - |
| 02.10.2024 | 43,02 | 43,59 | 42,82 | 43,48 | 1,05% | - |
| 01.10.2024 | 43,18 | 43,62 | 42,73 | 43,03 | -0,38% | - |
| 30.09.2024 | 43,25 | 43,60 | 42,76 | 43,20 | 0,22% | - |
| 27.09.2024 | 43,42 | 43,49 | 42,86 | 43,10 | -0,73% | - |
| 26.09.2024 | 43,19 | 43,82 | 43,10 | 43,42 | 1,58% | - |
| 25.09.2024 | 42,44 | 42,86 | 42,17 | 42,74 | 0,15% | - |
| 24.09.2024 | 42,32 | 42,85 | 42,31 | 42,68 | 1,20% | - |
| 23.09.2024 | 41,63 | 42,24 | 41,28 | 42,17 | 1,74% | - |
| 20.09.2024 | 41,71 | 42,18 | 41,36 | 41,45 | -1,06% | - |
| 19.09.2024 | 41,32 | 42,32 | 41,23 | 41,90 | 2,22% | - |
| 18.09.2024 | 41,10 | 41,40 | 40,62 | 40,99 | -0,21% | - |
| 17.09.2024 | 40,96 | 41,47 | 40,90 | 41,07 | 0,27% | - |
| 16.09.2024 | 40,97 | 41,01 | 40,55 | 40,96 | 0,00% | - |
| 13.09.2024 | 40,20 | 41,13 | 40,01 | 40,96 | 1,90% | - |
| 12.09.2024 | 39,04 | 40,20 | 38,82 | 40,20 | 3,17% | - |
| 11.09.2024 | 38,36 | 39,00 | 38,21 | 38,96 | 1,30% | - |
| 10.09.2024 | 38,45 | 38,57 | 38,15 | 38,46 | -0,30% | - |
| 09.09.2024 | 38,16 | 38,71 | 37,97 | 38,58 | 1,58% | - |
| 06.09.2024 | 38,09 | 38,69 | 37,94 | 37,98 | -0,42% | - |
| 05.09.2024 | 38,93 | 38,95 | 37,95 | 38,14 | -2,17% | - |
| 04.09.2024 | 39,31 | 39,42 | 38,81 | 38,98 | -1,53% | 250,00 |
| 03.09.2024 | 40,76 | 40,82 | 39,51 | 39,59 | -2,93% | - |
| 02.09.2024 | 40,53 | 40,81 | 40,07 | 40,78 | 0,53% | - |
| 30.08.2024 | 40,35 | 40,85 | 40,33 | 40,57 | 3,09% | - |
| 29.08.2024 | 39,57 | 40,69 | 39,35 | 39,35 | -0,58% | - |
| 28.08.2024 | 39,36 | 39,91 | 39,30 | 39,58 | 0,70% | 750,00 |
| 27.08.2024 | 39,38 | 39,44 | 39,03 | 39,31 | -0,04% | - |
| 26.08.2024 | 39,37 | 39,50 | 39,14 | 39,32 | -0,22% | - |
| 23.08.2024 | 40,41 | 40,58 | 39,27 | 39,41 | -2,18% | - |
| 22.08.2024 | 40,15 | 40,61 | 40,08 | 40,29 | 0,21% | - |
| 21.08.2024 | 40,14 | 40,39 | 39,95 | 40,20 | 0,35% | - |
| 20.08.2024 | 40,17 | 40,34 | 39,95 | 40,06 | -0,32% | - |
| 19.08.2024 | 39,44 | 40,20 | 39,38 | 40,19 | 1,84% | - |
| 16.08.2024 | 39,53 | 39,62 | 39,21 | 39,47 | 0,05% | - |
| 15.08.2024 | 39,34 | 39,65 | 38,90 | 39,45 | 0,54% | - |
| 14.08.2024 | 39,14 | 39,37 | 39,02 | 39,24 | 0,32% | - |
| 13.08.2024 | 39,01 | 39,25 | 38,72 | 39,11 | 0,51% | - |