40,920€
0,17%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 40,97 | 41,01 | 40,55 | 40,92 | -0,10% | - |
| 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% | - |
| 12.08.2024 | 39,02 | 39,07 | 38,67 | 38,91 | 0,08% | - |
| 09.08.2024 | 38,46 | 38,90 | 38,42 | 38,88 | 1,04% | - |
| 08.08.2024 | 38,13 | 38,51 | 37,80 | 38,48 | 1,81% | - |
| 07.08.2024 | 38,24 | 38,76 | 37,77 | 37,80 | 0,33% | - |
| 06.08.2024 | 38,26 | 38,45 | 37,21 | 37,67 | -0,72% | - |
| 05.08.2024 | 36,95 | 38,22 | 36,45 | 37,95 | -1,03% | - |
| 02.08.2024 | 39,45 | 39,53 | 37,97 | 38,34 | -3,63% | - |
| 01.08.2024 | 40,93 | 40,93 | 39,62 | 39,79 | -2,54% | - |
| 31.07.2024 | 40,67 | 41,14 | 40,56 | 40,82 | 1,28% | - |
| 30.07.2024 | 39,95 | 40,58 | 39,87 | 40,31 | 0,90% | - |
| 29.07.2024 | 40,32 | 40,47 | 39,83 | 39,95 | -0,72% | - |
| 26.07.2024 | 39,93 | 40,33 | 39,85 | 40,24 | 0,86% | - |
| 25.07.2024 | 39,79 | 40,20 | 39,31 | 39,89 | 0,14% | - |
| 24.07.2024 | 40,10 | 40,52 | 39,81 | 39,84 | -1,06% | - |
| 23.07.2024 | 40,12 | 40,72 | 38,47 | 40,26 | 0,32% | - |
| 22.07.2024 | 39,89 | 40,26 | 39,48 | 40,13 | 0,87% | - |
| 19.07.2024 | 39,90 | 40,43 | 39,58 | 39,79 | 0,06% | - |
| 18.07.2024 | 39,84 | 40,24 | 39,18 | 39,76 | 0,16% | 1.500,00 |
| 17.07.2024 | 39,77 | 40,05 | 39,61 | 39,70 | -0,81% | - |
| 16.07.2024 | 39,38 | 40,09 | 39,27 | 40,02 | 1,50% | 500,00 |
| 15.07.2024 | 40,08 | 40,58 | 39,36 | 39,43 | -1,71% | - |
| 12.07.2024 | 39,76 | 40,49 | 39,49 | 40,12 | 1,07% | - |
| 11.07.2024 | 39,57 | 40,05 | 39,24 | 39,69 | 0,16% | - |
| 10.07.2024 | 39,88 | 40,03 | 39,23 | 39,63 | -0,73% | 230,00 |
| 09.07.2024 | 40,59 | 40,64 | 39,62 | 39,92 | -1,65% | - |
| 08.07.2024 | 40,81 | 40,95 | 40,50 | 40,59 | -1,04% | - |
| 05.07.2024 | 41,23 | 41,56 | 40,66 | 41,01 | -0,44% | - |
| 04.07.2024 | 41,84 | 41,94 | 41,10 | 41,19 | -1,22% | - |
| 03.07.2024 | 41,26 | 41,99 | 41,25 | 41,70 | 1,30% | - |
| 02.07.2024 | 41,18 | 41,20 | 40,58 | 41,17 | -0,25% | 100,00 |
| 01.07.2024 | 41,62 | 41,69 | 40,81 | 41,27 | 0,72% | - |
| 28.06.2024 | 40,88 | 41,01 | 40,54 | 40,98 | 0,33% | - |
| 27.06.2024 | 41,63 | 41,73 | 40,70 | 40,84 | -1,86% | - |
| 26.06.2024 | 41,60 | 42,04 | 41,27 | 41,62 | 0,42% | - |
| 25.06.2024 | 41,86 | 41,91 | 41,26 | 41,44 | -0,81% | - |
| 24.06.2024 | 41,61 | 42,08 | 40,12 | 41,78 | 0,47% | - |
| 21.06.2024 | 41,52 | 41,74 | 41,19 | 41,59 | 0,20% | - |
| 20.06.2024 | 41,40 | 41,77 | 41,19 | 41,50 | 0,46% | - |
| 19.06.2024 | 41,66 | 41,85 | 41,23 | 41,31 | -0,73% | - |
| 18.06.2024 | 41,73 | 41,88 | 41,27 | 41,62 | -0,14% | - |
| 17.06.2024 | 41,35 | 41,73 | 40,95 | 41,68 | 1,05% | - |
| 14.06.2024 | 42,66 | 42,90 | 41,00 | 41,24 | -3,59% | - |
| 13.06.2024 | 42,85 | 43,34 | 42,33 | 42,78 | -0,55% | - |
| 12.06.2024 | 42,29 | 43,42 | 42,24 | 43,01 | 1,91% | - |
| 11.06.2024 | 42,61 | 42,84 | 41,95 | 42,21 | -1,09% | 16,00 |
| 10.06.2024 | 41,97 | 42,69 | 41,70 | 42,67 | 1,26% | - |
| 07.06.2024 | 42,78 | 42,88 | 41,92 | 42,14 | -1,22% | - |
| 06.06.2024 | 42,52 | 42,98 | 42,48 | 42,66 | 0,19% | - |
| 05.06.2024 | 42,13 | 42,58 | 41,93 | 42,58 | 1,39% | - |
| 04.06.2024 | 42,39 | 42,54 | 41,66 | 42,00 | -1,01% | - |
| 03.06.2024 | 42,86 | 43,07 | 42,23 | 42,43 | -0,76% | - |
| 31.05.2024 | 42,11 | 42,76 | 41,95 | 42,75 | 1,63% | - |
| 30.05.2024 | 41,95 | 42,18 | 41,66 | 42,07 | -0,10% | - |
| 29.05.2024 | 42,05 | 42,62 | 42,03 | 42,11 | -0,27% | - |
| 28.05.2024 | 42,31 | 42,65 | 42,07 | 42,22 | -0,15% | - |
| 27.05.2024 | 42,40 | 42,46 | 41,94 | 42,29 | -0,31% | - |
| 24.05.2024 | 42,18 | 42,45 | 41,92 | 42,42 | 0,64% | - |
| 23.05.2024 | 42,14 | 42,67 | 42,06 | 42,15 | 0,29% | - |
| 22.05.2024 | 42,50 | 42,50 | 41,86 | 42,03 | -1,05% | - |
| 21.05.2024 | 42,02 | 42,50 | 41,96 | 42,47 | 0,87% | - |
| 20.05.2024 | 41,88 | 42,18 | 41,57 | 42,11 | 0,61% | - |
| 17.05.2024 | 41,74 | 41,88 | 41,47 | 41,85 | 0,28% | - |
| 16.05.2024 | 42,28 | 42,40 | 41,64 | 41,74 | -1,28% | - |
| 15.05.2024 | 41,65 | 42,28 | 41,45 | 42,28 | 1,82% | - |
| 14.05.2024 | 41,47 | 41,61 | 41,12 | 41,52 | 0,10% | - |
| 13.05.2024 | 41,76 | 41,81 | 41,22 | 41,48 | -0,63% | - |
| 10.05.2024 | 41,16 | 41,77 | 41,04 | 41,75 | 1,47% | - |
| 09.05.2024 | 40,66 | 41,16 | 40,53 | 41,14 | 0,94% | - |
| 08.05.2024 | 41,02 | 41,31 | 40,59 | 40,76 | -0,68% | - |
| 07.05.2024 | 40,66 | 41,14 | 40,52 | 41,04 | 0,75% | - |
| 06.05.2024 | 40,47 | 40,85 | 40,35 | 40,73 | 0,59% | - |
| 03.05.2024 | 40,34 | 40,62 | 40,05 | 40,49 | 0,57% | - |
| 02.05.2024 | 40,06 | 40,62 | 39,93 | 40,26 | 1,59% | - |
| 30.04.2024 | 40,62 | 40,75 | 39,56 | 39,63 | -2,56% | - |
| 29.04.2024 | 40,60 | 40,84 | 40,31 | 40,67 | 0,53% | - |