49,265€
0,75%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 49,10 | 49,40 | 48,53 | 49,27 | 0,45% | 5.384,00 |
| 19.02.2026 | 49,06 | 49,17 | 48,48 | 49,05 | 0,03% | - |
| 18.02.2026 | 48,61 | 49,35 | 48,49 | 49,03 | 1,04% | 8.100,00 |
| 17.02.2026 | 48,18 | 48,55 | 47,70 | 48,53 | 0,37% | - |
| 16.02.2026 | 48,03 | 48,57 | 48,03 | 48,35 | 0,73% | - |
| 13.02.2026 | 48,16 | 48,28 | 47,68 | 48,00 | 0,18% | - |
| 12.02.2026 | 49,03 | 49,15 | 47,91 | 47,91 | -2,10% | - |
| 11.02.2026 | 48,14 | 49,32 | 48,07 | 48,94 | 1,71% | - |
| 10.02.2026 | 47,98 | 48,48 | 47,96 | 48,12 | 0,16% | 2.550,00 |
| 09.02.2026 | 48,12 | 48,16 | 47,49 | 48,04 | 0,50% | 1.200,00 |
| 06.02.2026 | 47,60 | 48,05 | 46,98 | 47,80 | 0,61% | - |
| 05.02.2026 | 47,93 | 48,45 | 47,11 | 47,51 | -0,75% | - |
| 04.02.2026 | 48,59 | 49,14 | 47,65 | 47,87 | -0,75% | - |
| 03.02.2026 | 50,48 | 50,74 | 47,57 | 48,23 | -4,15% | - |
| 02.02.2026 | 48,58 | 50,97 | 48,23 | 50,32 | 2,62% | 880,00 |
| 30.01.2026 | 48,99 | 49,36 | 48,49 | 49,04 | 0,04% | - |
| 29.01.2026 | 48,01 | 49,72 | 48,00 | 49,02 | 2,35% | 1.350,00 |
| 28.01.2026 | 48,80 | 48,84 | 47,81 | 47,89 | -0,98% | - |
| 27.01.2026 | 48,61 | 48,76 | 48,17 | 48,37 | -0,15% | 378,00 |
| 26.01.2026 | 47,79 | 48,53 | 47,52 | 48,44 | 1,72% | - |
| 23.01.2026 | 47,99 | 48,14 | 47,62 | 47,62 | -0,58% | - |
| 22.01.2026 | 47,42 | 48,53 | 47,18 | 47,90 | 1,05% | 1.008,00 |
| 21.01.2026 | 46,69 | 47,53 | 46,23 | 47,40 | 2,40% | - |
| 20.01.2026 | 46,21 | 46,55 | 45,62 | 46,29 | -0,09% | - |
| 19.01.2026 | 46,67 | 46,81 | 45,74 | 46,33 | -2,49% | - |
| 16.01.2026 | 47,69 | 47,74 | 47,05 | 47,52 | -0,14% | - |
| 15.01.2026 | 46,83 | 47,61 | 46,74 | 47,58 | 2,11% | - |
| 14.01.2026 | 45,98 | 47,12 | 45,98 | 46,60 | 1,24% | - |
| 13.01.2026 | 46,69 | 46,72 | 45,64 | 46,03 | -1,35% | - |
| 12.01.2026 | 46,25 | 46,74 | 45,66 | 46,66 | 1,91% | - |
| 09.01.2026 | 44,67 | 46,02 | 44,54 | 45,78 | 2,48% | - |
| 08.01.2026 | 45,01 | 45,10 | 44,19 | 44,67 | -0,53% | - |
| 07.01.2026 | 44,62 | 45,20 | 44,01 | 44,91 | 1,01% | - |
| 06.01.2026 | 44,62 | 44,70 | 44,25 | 44,46 | 0,36% | 600,00 |
| 05.01.2026 | 43,62 | 44,52 | 43,40 | 44,30 | 2,24% | - |
| 02.01.2026 | 43,08 | 43,50 | 42,88 | 43,33 | 1,62% | - |
| 30.12.2025 | 42,88 | 43,12 | 42,64 | 42,64 | 0,26% | - |
| 29.12.2025 | 42,98 | 43,06 | 42,53 | 42,53 | 1,07% | - |
| 23.12.2025 | 42,46 | 42,78 | 42,08 | 42,08 | -0,79% | - |
| 22.12.2025 | 42,28 | 42,54 | 42,19 | 42,42 | 0,18% | - |
| 19.12.2025 | 41,85 | 42,40 | 41,73 | 42,34 | 1,18% | - |
| 18.12.2025 | 41,11 | 41,98 | 41,06 | 41,85 | 1,96% | - |
| 17.12.2025 | 42,04 | 42,17 | 41,02 | 41,04 | -2,18% | - |
| 16.12.2025 | 41,97 | 42,15 | 41,79 | 41,96 | -0,89% | - |
| 15.12.2025 | 42,69 | 42,73 | 42,05 | 42,33 | -0,66% | - |
| 12.12.2025 | 42,80 | 43,11 | 42,18 | 42,61 | -0,41% | - |
| 11.12.2025 | 42,53 | 42,98 | 42,43 | 42,79 | -0,16% | - |
| 10.12.2025 | 42,07 | 43,00 | 41,82 | 42,86 | 2,38% | - |
| 09.12.2025 | 42,37 | 42,40 | 41,86 | 41,86 | -0,98% | 3.192,00 |
| 08.12.2025 | 42,37 | 42,64 | 42,09 | 42,28 | -0,06% | - |
| 05.12.2025 | 42,65 | 42,81 | 42,30 | 42,30 | -0,66% | - |
| 04.12.2025 | 41,34 | 42,68 | 41,17 | 42,58 | 3,78% | - |
| 03.12.2025 | 40,71 | 41,27 | 40,64 | 41,03 | 1,41% | - |
| 02.12.2025 | 40,64 | 40,75 | 40,36 | 40,46 | 0,15% | - |
| 01.12.2025 | 40,55 | 40,79 | 40,37 | 40,40 | -0,62% | - |
| 28.11.2025 | 40,38 | 40,85 | 40,25 | 40,65 | 0,68% | - |
| 27.11.2025 | 40,07 | 40,58 | 40,07 | 40,38 | 1,04% | - |
| 26.11.2025 | 40,26 | 40,46 | 39,96 | 39,96 | 0,10% | - |
| 25.11.2025 | 39,53 | 40,19 | 39,23 | 39,92 | 1,71% | - |
| 24.11.2025 | 39,57 | 39,73 | 39,20 | 39,25 | 0,95% | - |
| 21.11.2025 | 39,02 | 39,63 | 38,69 | 38,88 | -0,09% | - |
| 20.11.2025 | 39,92 | 40,06 | 38,71 | 38,92 | -1,82% | - |
| 19.11.2025 | 39,70 | 39,77 | 39,10 | 39,64 | 0,47% | - |
| 18.11.2025 | 40,16 | 40,25 | 39,45 | 39,45 | -3,45% | - |
| 17.11.2025 | 41,06 | 41,35 | 40,32 | 40,86 | 0,12% | - |
| 14.11.2025 | 41,26 | 41,37 | 40,76 | 40,81 | -2,72% | - |
| 13.11.2025 | 41,75 | 42,35 | 41,09 | 41,95 | 1,16% | - |
| 12.11.2025 | 41,73 | 41,83 | 41,30 | 41,47 | 0,02% | - |
| 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% | - |