50,260€
0,32%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 50,48 | 50,60 | 49,85 | 50,26 | -0,20% | - |
| 07.05.2026 | 52,42 | 52,62 | 50,27 | 50,36 | -3,84% | - |
| 06.05.2026 | 51,36 | 52,43 | 50,98 | 52,37 | 2,93% | - |
| 05.05.2026 | 50,14 | 50,96 | 49,84 | 50,88 | 1,64% | - |
| 04.05.2026 | 51,31 | 51,37 | 49,85 | 50,06 | -2,23% | - |
| 30.04.2026 | 48,80 | 51,31 | 48,55 | 51,20 | 4,62% | - |
| 29.04.2026 | 49,04 | 49,83 | 48,94 | 48,94 | 0,04% | - |
| 28.04.2026 | 50,03 | 50,10 | 48,75 | 48,92 | -2,34% | - |
| 27.04.2026 | 49,77 | 50,73 | 49,73 | 50,09 | 0,27% | - |
| 24.04.2026 | 49,94 | 50,57 | 49,70 | 49,96 | 0,10% | - |
| 23.04.2026 | 50,28 | 50,75 | 49,10 | 49,91 | -2,38% | - |
| 22.04.2026 | 52,71 | 53,75 | 50,77 | 51,12 | -2,29% | 1.330,00 |
| 21.04.2026 | 52,75 | 53,14 | 52,26 | 52,32 | -0,68% | - |
| 20.04.2026 | 53,50 | 53,54 | 52,27 | 52,68 | -2,05% | 5.965,00 |
| 17.04.2026 | 51,76 | 55,66 | 51,25 | 53,78 | 4,00% | 60,00 |
| 16.04.2026 | 51,69 | 51,99 | 51,51 | 51,71 | 0,43% | - |
| 15.04.2026 | 51,32 | 51,99 | 51,30 | 51,49 | 0,00% | - |
| 14.04.2026 | 51,48 | 51,81 | 51,27 | 51,49 | -0,10% | - |
| 13.04.2026 | 49,78 | 51,55 | 49,78 | 51,54 | 2,75% | - |
| 10.04.2026 | 49,89 | 50,96 | 49,76 | 50,16 | 0,99% | 2.346,00 |
| 09.04.2026 | 49,88 | 50,04 | 49,14 | 49,67 | -0,92% | 1.500,00 |
| 08.04.2026 | 50,10 | 50,83 | 49,40 | 50,13 | 3,98% | 210,00 |
| 07.04.2026 | 48,05 | 48,64 | 47,18 | 48,21 | 0,50% | - |
| 02.04.2026 | 46,98 | 48,03 | 46,72 | 47,97 | -0,03% | - |
| 01.04.2026 | 47,23 | 48,16 | 47,20 | 47,99 | 2,04% | 902,00 |
| 31.03.2026 | 46,26 | 47,08 | 45,43 | 47,03 | 2,59% | 508,00 |
| 30.03.2026 | 45,73 | 46,64 | 45,62 | 45,84 | 0,34% | - |
| 27.03.2026 | 47,59 | 47,62 | 45,68 | 45,69 | -3,71% | 220,00 |
| 26.03.2026 | 47,92 | 48,05 | 47,25 | 47,45 | -1,03% | - |
| 25.03.2026 | 47,77 | 48,43 | 47,62 | 47,94 | 0,38% | 550,00 |
| 24.03.2026 | 46,97 | 47,88 | 46,41 | 47,76 | 1,00% | - |
| 23.03.2026 | 45,91 | 47,93 | 44,90 | 47,29 | 1,46% | - |
| 20.03.2026 | 48,10 | 48,40 | 46,32 | 46,61 | -2,93% | - |
| 19.03.2026 | 48,24 | 48,41 | 47,32 | 48,01 | -0,65% | - |
| 18.03.2026 | 49,29 | 50,21 | 48,29 | 48,33 | -0,97% | - |
| 17.03.2026 | 48,18 | 49,08 | 48,06 | 48,80 | 0,59% | - |
| 16.03.2026 | 48,88 | 48,93 | 47,98 | 48,52 | 0,31% | - |
| 13.03.2026 | 49,29 | 49,72 | 48,34 | 48,37 | -1,89% | - |
| 12.03.2026 | 48,37 | 49,58 | 48,37 | 49,30 | 0,99% | - |
| 11.03.2026 | 48,75 | 48,99 | 48,19 | 48,81 | 0,29% | - |
| 10.03.2026 | 48,22 | 49,44 | 48,14 | 48,67 | 0,71% | - |
| 09.03.2026 | 46,81 | 48,58 | 46,31 | 48,33 | 0,18% | - |
| 06.03.2026 | 49,44 | 49,48 | 47,75 | 48,24 | -1,93% | - |
| 05.03.2026 | 48,38 | 49,68 | 48,31 | 49,19 | 0,56% | - |
| 04.03.2026 | 48,20 | 49,03 | 47,94 | 48,92 | 0,77% | - |
| 03.03.2026 | 49,40 | 49,51 | 47,78 | 48,54 | -2,74% | 7.156,00 |
| 02.03.2026 | 49,02 | 50,23 | 48,54 | 49,91 | 0,87% | 2.600,00 |
| 27.02.2026 | 50,00 | 50,35 | 49,25 | 49,48 | -0,60% | - |
| 26.02.2026 | 49,67 | 50,26 | 49,43 | 49,78 | 0,02% | - |
| 25.02.2026 | 50,29 | 50,52 | 49,36 | 49,77 | -1,05% | - |
| 24.02.2026 | 49,53 | 50,36 | 49,44 | 50,30 | 1,62% | - |
| 23.02.2026 | 49,04 | 49,55 | 48,55 | 49,50 | 0,48% | - |
| 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% | - |