49,350€
1,92%
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 |
|---|---|---|---|---|---|---|
| 26.10.2026 | 48,76 | 49,96 | 48,59 | 49,35 | 1,92% | - |
| 23.10.2026 | 48,91 | 49,04 | 48,23 | 48,42 | -1,07% | - |
| 22.10.2026 | 49,75 | 49,78 | 48,66 | 48,95 | -2,38% | - |
| 21.10.2026 | 50,31 | 50,69 | 49,93 | 50,14 | -0,36% | - |
| 20.10.2026 | 51,05 | 51,34 | 49,49 | 50,32 | -1,29% | - |
| 19.10.2026 | 51,63 | 51,80 | 50,98 | 50,98 | -0,93% | - |
| 16.10.2026 | 51,55 | 51,91 | 51,19 | 51,46 | 0,10% | - |
| 15.10.2026 | 51,96 | 52,25 | 50,31 | 51,41 | -1,72% | - |
| 14.10.2026 | 52,93 | 53,35 | 52,23 | 52,31 | -0,78% | 5.040,00 |
| 13.10.2026 | 51,91 | 53,07 | 51,89 | 52,72 | 1,50% | - |
| 12.10.2026 | 51,80 | 52,14 | 51,53 | 51,94 | 0,54% | - |
| 09.10.2026 | 50,39 | 51,75 | 50,21 | 51,66 | 3,01% | - |
| 08.10.2026 | 50,44 | 50,99 | 49,91 | 50,15 | -1,01% | - |
| 07.10.2026 | 50,96 | 51,39 | 50,35 | 50,66 | -0,71% | - |
| 06.10.2026 | 50,57 | 51,49 | 50,53 | 51,02 | 0,93% | - |
| 05.10.2026 | 49,30 | 50,62 | 49,20 | 50,55 | 2,04% | - |
| 02.10.2026 | 48,72 | 50,02 | 48,66 | 49,54 | 1,79% | - |
| 01.10.2026 | 49,18 | 49,28 | 48,52 | 48,67 | -0,73% | - |
| 30.09.2026 | 50,00 | 50,25 | 49,03 | 49,03 | -1,59% | - |
| 29.09.2026 | 49,91 | 50,57 | 49,35 | 49,82 | -0,64% | 6.270,00 |
| 28.09.2026 | 49,95 | 50,65 | 49,51 | 50,14 | 0,00% | - |
| 25.09.2026 | 49,83 | 50,48 | 49,53 | 50,14 | 1,05% | - |
| 24.09.2026 | 49,37 | 50,17 | 49,34 | 49,62 | 0,05% | - |
| 23.09.2026 | 50,55 | 50,67 | 49,34 | 49,60 | -0,47% | - |
| 22.09.2026 | 49,44 | 50,59 | 49,33 | 49,83 | 0,84% | 286,00 |
| 21.09.2026 | 48,62 | 49,49 | 48,53 | 49,42 | 2,23% | - |
| 18.09.2026 | 49,23 | 49,44 | 48,19 | 48,34 | -1,90% | - |
| 17.09.2026 | 48,67 | 49,62 | 48,66 | 49,27 | 1,66% | - |
| 16.09.2026 | 47,90 | 48,70 | 47,90 | 48,47 | 1,33% | - |
| 15.09.2026 | 47,40 | 48,11 | 46,90 | 47,83 | 0,81% | - |
| 14.09.2026 | 48,57 | 48,63 | 47,21 | 47,45 | -2,63% | - |
| 11.09.2026 | 48,87 | 48,94 | 48,43 | 48,73 | 0,69% | - |
| 10.09.2026 | 49,57 | 49,81 | 48,36 | 48,39 | -2,09% | - |
| 09.09.2026 | 50,37 | 50,71 | 49,26 | 49,43 | -1,88% | - |
| 08.09.2026 | 50,00 | 50,62 | 49,74 | 50,37 | 0,49% | - |
| 07.09.2026 | 49,92 | 50,37 | 49,85 | 50,13 | 0,15% | - |
| 04.09.2026 | 50,06 | 50,37 | 49,74 | 50,05 | -0,02% | - |
| 03.09.2026 | 49,69 | 50,51 | 49,55 | 50,06 | 0,87% | - |
| 02.09.2026 | 50,52 | 50,59 | 49,48 | 49,63 | -1,80% | - |
| 01.09.2026 | 52,06 | 52,06 | 50,49 | 50,54 | -2,45% | - |
| 31.08.2026 | 51,63 | 52,25 | 51,49 | 51,81 | -0,04% | - |
| 28.08.2026 | 52,14 | 52,71 | 51,74 | 51,83 | -0,50% | - |
| 27.08.2026 | 52,32 | 52,37 | 51,81 | 52,09 | 0,29% | - |
| 26.08.2026 | 52,08 | 52,55 | 51,69 | 51,94 | -0,23% | - |
| 25.08.2026 | 51,25 | 52,27 | 51,07 | 52,06 | 1,98% | - |
| 24.08.2026 | 50,66 | 51,25 | 50,55 | 51,05 | 1,01% | - |
| 21.08.2026 | 49,86 | 50,91 | 49,76 | 50,54 | 1,73% | - |
| 20.08.2026 | 49,61 | 50,12 | 49,41 | 49,68 | 0,18% | - |
| 19.08.2026 | 49,80 | 49,96 | 49,48 | 49,59 | -0,58% | - |
| 18.08.2026 | 51,04 | 51,17 | 49,80 | 49,88 | -1,64% | 3.400,00 |
| 17.08.2026 | 51,04 | 51,08 | 50,65 | 50,71 | 0,14% | - |
| 14.08.2026 | 51,12 | 51,18 | 50,35 | 50,64 | -0,94% | - |
| 13.08.2026 | 51,49 | 51,57 | 50,89 | 51,12 | -0,04% | - |
| 12.08.2026 | 51,40 | 51,83 | 51,14 | 51,14 | -0,23% | - |
| 11.08.2026 | 51,92 | 52,14 | 51,23 | 51,26 | -1,33% | - |
| 10.08.2026 | 51,91 | 52,33 | 51,71 | 51,95 | -0,12% | - |
| 07.08.2026 | 52,14 | 52,53 | 51,87 | 52,01 | -0,29% | - |
| 06.08.2026 | 51,91 | 52,59 | 51,43 | 52,16 | 0,66% | - |
| 05.08.2026 | 52,25 | 52,64 | 51,65 | 51,82 | -0,59% | - |
| 04.08.2026 | 51,68 | 52,54 | 51,68 | 52,13 | 1,09% | - |
| 03.08.2026 | 51,82 | 51,88 | 51,03 | 51,57 | 0,12% | - |
| 31.07.2026 | 51,20 | 52,22 | 51,05 | 51,51 | 1,04% | - |
| 30.07.2026 | 49,50 | 51,05 | 49,35 | 50,98 | 3,27% | - |
| 29.07.2026 | 50,31 | 50,73 | 49,34 | 49,37 | -2,29% | - |
| 28.07.2026 | 51,18 | 51,41 | 49,67 | 50,52 | -1,71% | - |
| 27.07.2026 | 52,89 | 53,05 | 51,14 | 51,40 | -1,76% | - |
| 24.07.2026 | 51,81 | 52,45 | 51,67 | 52,32 | 0,91% | - |
| 23.07.2026 | 51,55 | 52,27 | 51,10 | 51,85 | 0,37% | - |
| 22.07.2026 | 51,18 | 52,01 | 50,83 | 51,66 | 0,88% | - |
| 21.07.2026 | 50,40 | 51,37 | 49,23 | 51,21 | 2,38% | - |
| 20.07.2026 | 50,68 | 51,44 | 49,98 | 50,02 | -1,54% | - |
| 17.07.2026 | 50,78 | 50,98 | 49,98 | 50,80 | -0,27% | - |
| 16.07.2026 | 50,93 | 51,40 | 49,94 | 50,94 | -0,12% | - |
| 15.07.2026 | 51,27 | 51,47 | 50,69 | 51,00 | -0,10% | - |
| 14.07.2026 | 50,46 | 51,45 | 50,11 | 51,05 | 1,23% | - |
| 13.07.2026 | 50,39 | 50,72 | 49,95 | 50,43 | -0,79% | - |
| 10.07.2026 | 50,59 | 51,37 | 50,52 | 50,83 | 0,36% | - |
| 09.07.2026 | 50,28 | 50,83 | 50,05 | 50,65 | 1,67% | - |
| 08.07.2026 | 50,83 | 50,91 | 49,82 | 49,82 | -2,41% | 7.968,00 |
| 07.07.2026 | 52,86 | 53,01 | 50,92 | 51,05 | -3,61% | 396,00 |
| 06.07.2026 | 53,30 | 53,59 | 52,87 | 52,96 | -0,86% | 3.663,00 |
| 03.07.2026 | 52,57 | 53,71 | 52,42 | 53,42 | 2,16% | - |
| 02.07.2026 | 52,59 | 52,78 | 51,59 | 52,29 | -0,51% | - |
| 01.07.2026 | 52,17 | 52,71 | 51,63 | 52,56 | 0,75% | 3.660,00 |
| 30.06.2026 | 51,20 | 52,21 | 51,14 | 52,17 | 2,11% | 995,00 |
| 29.06.2026 | 50,67 | 51,21 | 50,47 | 51,09 | 1,53% | - |
| 26.06.2026 | 50,64 | 50,84 | 50,15 | 50,32 | -1,28% | 450,00 |
| 25.06.2026 | 50,26 | 51,17 | 50,09 | 50,97 | 2,12% | - |
| 24.06.2026 | 49,37 | 50,55 | 49,26 | 49,91 | 1,23% | - |
| 23.06.2026 | 50,49 | 50,67 | 49,11 | 49,31 | -3,25% | - |
| 22.06.2026 | 50,59 | 51,05 | 50,09 | 50,96 | 0,93% | 1.680,00 |
| 19.06.2026 | 50,18 | 50,74 | 50,18 | 50,49 | 0,46% | 3.667,00 |
| 18.06.2026 | 49,73 | 50,91 | 49,69 | 50,26 | 1,46% | - |
| 17.06.2026 | 49,98 | 50,79 | 49,50 | 49,54 | -0,60% | - |
| 16.06.2026 | 48,82 | 50,57 | 48,69 | 49,84 | 2,30% | - |
| 15.06.2026 | 49,04 | 50,23 | 48,47 | 48,72 | -0,16% | - |
| 12.06.2026 | 48,37 | 49,08 | 48,02 | 48,80 | 0,70% | - |
| 11.06.2026 | 47,99 | 48,51 | 47,46 | 48,46 | 1,13% | 1.500,00 |
| 10.06.2026 | 48,65 | 48,97 | 47,77 | 47,92 | -1,60% | 160,00 |
| 09.06.2026 | 49,38 | 49,81 | 48,10 | 48,70 | -1,51% | - |