37,970€
1,04%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 37,56 | 37,57 | 37,56 | 37,57 | -0,03% | - |
| 24.07.2025 | 38,13 | 38,29 | 37,58 | 37,58 | -1,36% | 210,00 |
| 23.07.2025 | 36,70 | 38,10 | 36,70 | 38,10 | 4,87% | - |
| 22.07.2025 | 37,46 | 37,46 | 36,33 | 36,33 | -2,10% | - |
| 21.07.2025 | 37,21 | 37,47 | 37,11 | 37,11 | -2,08% | - |
| 18.07.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 0,37% | - |
| 17.07.2025 | 37,13 | 37,76 | 37,13 | 37,76 | 1,92% | - |
| 16.07.2025 | 36,74 | 37,15 | 36,74 | 37,05 | 0,46% | 1,00 |
| 15.07.2025 | 36,92 | 36,92 | 36,88 | 36,88 | 0,24% | - |
| 14.07.2025 | 37,63 | 37,63 | 36,79 | 36,79 | -1,10% | 4,00 |
| 11.07.2025 | 37,48 | 37,48 | 37,20 | 37,20 | -1,12% | - |
| 10.07.2025 | 36,97 | 37,62 | 36,97 | 37,62 | 2,14% | - |
| 09.07.2025 | 36,83 | 36,83 | 36,83 | 36,83 | -0,05% | - |
| 08.07.2025 | 36,43 | 36,88 | 36,43 | 36,85 | 0,96% | 1,00 |
| 07.07.2025 | 36,08 | 36,50 | 36,08 | 36,50 | 0,83% | - |
| 04.07.2025 | 35,97 | 36,20 | 35,97 | 36,20 | 0,30% | - |
| 03.07.2025 | 35,90 | 36,09 | 35,90 | 36,09 | 0,70% | - |
| 02.07.2025 | 35,53 | 35,84 | 35,53 | 35,84 | 1,59% | - |
| 01.07.2025 | 35,29 | 35,29 | 35,28 | 35,28 | -2,16% | - |
| 30.06.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 0,98% | - |
| 27.06.2025 | 34,99 | 35,71 | 34,99 | 35,71 | 2,32% | - |
| 26.06.2025 | 35,43 | 35,69 | 34,90 | 34,90 | -0,99% | 3,00 |
| 25.06.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 0,00% | - |
| 24.06.2025 | 35,59 | 35,59 | 35,25 | 35,25 | -1,84% | - |
| 23.06.2025 | 35,91 | 35,91 | 35,91 | 35,91 | -0,28% | - |
| 20.06.2025 | 36,07 | 36,07 | 36,01 | 36,01 | 0,59% | - |
| 19.06.2025 | 35,81 | 36,51 | 35,80 | 35,80 | -0,83% | 1,00 |
| 18.06.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 0,28% | - |
| 17.06.2025 | 36,18 | 36,18 | 36,00 | 36,00 | -0,88% | - |
| 16.06.2025 | 36,38 | 36,38 | 36,32 | 36,32 | 0,22% | - |
| 13.06.2025 | 36,60 | 36,60 | 36,24 | 36,24 | -0,98% | 15,00 |
| 12.06.2025 | 36,69 | 36,69 | 36,60 | 36,60 | -0,57% | - |
| 11.06.2025 | 37,57 | 37,57 | 36,81 | 36,81 | -2,18% | - |
| 10.06.2025 | 37,33 | 37,63 | 37,33 | 37,63 | 0,64% | - |
| 09.06.2025 | 37,82 | 37,82 | 37,39 | 37,39 | -2,68% | - |
| 06.06.2025 | 37,85 | 38,42 | 37,85 | 38,42 | 1,72% | - |
| 05.06.2025 | 37,34 | 37,77 | 37,34 | 37,77 | 1,10% | - |
| 04.06.2025 | 36,99 | 37,36 | 36,99 | 37,36 | 1,27% | - |
| 03.06.2025 | 36,77 | 36,89 | 36,77 | 36,89 | -0,19% | - |
| 02.06.2025 | 37,20 | 37,20 | 36,96 | 36,96 | -1,18% | 43,00 |
| 30.05.2025 | 37,44 | 37,53 | 37,40 | 37,40 | 0,21% | 1,00 |
| 29.05.2025 | 37,88 | 37,99 | 37,32 | 37,32 | -0,40% | 2,00 |
| 28.05.2025 | 37,24 | 37,47 | 37,24 | 37,47 | 0,40% | - |
| 27.05.2025 | 37,37 | 37,37 | 37,32 | 37,32 | -0,82% | - |
| 26.05.2025 | 37,63 | 37,63 | 37,63 | 37,63 | 1,43% | - |
| 23.05.2025 | 37,30 | 37,30 | 37,10 | 37,10 | -0,80% | - |
| 22.05.2025 | 38,01 | 38,01 | 37,40 | 37,40 | -1,32% | - |
| 21.05.2025 | 38,73 | 38,73 | 37,90 | 37,90 | -1,53% | - |
| 20.05.2025 | 38,17 | 38,49 | 38,17 | 38,49 | 0,57% | 534,00 |
| 19.05.2025 | 38,00 | 38,27 | 38,00 | 38,27 | 0,63% | 200,00 |
| 16.05.2025 | 38,00 | 38,03 | 38,00 | 38,03 | 0,08% | - |
| 15.05.2025 | 37,42 | 38,00 | 37,42 | 38,00 | 1,23% | - |
| 14.05.2025 | 37,59 | 37,99 | 37,54 | 37,54 | -0,13% | 1,00 |
| 13.05.2025 | 37,51 | 38,08 | 37,51 | 37,59 | -0,11% | 10,00 |
| 12.05.2025 | 36,55 | 37,63 | 36,55 | 37,63 | 3,49% | 1,00 |
| 09.05.2025 | 36,38 | 36,38 | 36,36 | 36,36 | 0,14% | - |
| 08.05.2025 | 36,04 | 36,31 | 36,04 | 36,31 | 1,17% | - |
| 07.05.2025 | 35,64 | 35,89 | 35,64 | 35,89 | 1,01% | - |
| 06.05.2025 | 36,78 | 36,78 | 35,53 | 35,53 | -3,56% | 70,00 |
| 05.05.2025 | 36,50 | 36,84 | 36,50 | 36,84 | 0,55% | 7,00 |
| 02.05.2025 | 35,64 | 36,64 | 35,64 | 36,64 | 2,63% | - |
| 30.04.2025 | 36,40 | 36,40 | 35,70 | 35,70 | -0,64% | 1.250,00 |
| 29.04.2025 | 36,32 | 37,16 | 35,93 | 35,93 | -1,07% | 110,00 |
| 28.04.2025 | 36,16 | 37,02 | 36,16 | 36,32 | 0,22% | 186,00 |
| 25.04.2025 | 36,43 | 36,43 | 36,24 | 36,24 | -0,49% | - |
| 24.04.2025 | 36,11 | 36,42 | 36,11 | 36,42 | 0,91% | 1,00 |
| 23.04.2025 | 35,99 | 36,09 | 35,99 | 36,09 | 1,46% | - |
| 22.04.2025 | 35,60 | 35,60 | 35,57 | 35,57 | 0,91% | - |
| 17.04.2025 | 34,82 | 35,25 | 34,82 | 35,25 | 2,32% | - |
| 16.04.2025 | 34,87 | 34,87 | 34,45 | 34,45 | -2,79% | - |
| 15.04.2025 | 34,92 | 35,44 | 34,92 | 35,44 | 1,14% | - |
| 14.04.2025 | 34,94 | 35,04 | 34,94 | 35,04 | 0,63% | - |
| 11.04.2025 | 35,20 | 35,20 | 34,82 | 34,82 | 0,61% | - |
| 10.04.2025 | 35,89 | 35,89 | 34,61 | 34,61 | -5,54% | 90,00 |
| 09.04.2025 | 33,51 | 36,64 | 33,51 | 36,64 | 10,36% | - |
| 08.04.2025 | 35,31 | 35,31 | 33,20 | 33,20 | -4,35% | - |
| 07.04.2025 | 34,13 | 34,71 | 34,06 | 34,71 | -3,02% | 3,00 |
| 04.04.2025 | 37,69 | 37,69 | 35,79 | 35,79 | -4,99% | 30,00 |
| 03.04.2025 | 38,80 | 38,80 | 37,67 | 37,67 | -3,83% | 78,00 |
| 02.04.2025 | 39,03 | 39,17 | 39,03 | 39,17 | 0,23% | - |
| 01.04.2025 | 39,77 | 39,77 | 39,08 | 39,08 | -0,74% | - |
| 31.03.2025 | 40,48 | 40,48 | 39,37 | 39,37 | -2,79% | 607,00 |
| 28.03.2025 | 41,23 | 41,23 | 40,50 | 40,50 | -2,22% | - |
| 27.03.2025 | 40,89 | 41,42 | 40,89 | 41,42 | 0,36% | - |
| 26.03.2025 | 41,83 | 41,83 | 41,27 | 41,27 | -1,48% | 6,00 |
| 25.03.2025 | 41,12 | 41,89 | 41,12 | 41,89 | 0,70% | - |
| 24.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,59% | - |
| 21.03.2025 | 40,72 | 40,95 | 40,72 | 40,95 | 0,00% | - |
| 20.03.2025 | 41,39 | 41,39 | 40,95 | 40,95 | 0,27% | - |
| 19.03.2025 | 40,73 | 41,68 | 40,73 | 40,84 | 0,07% | 280,00 |
| 18.03.2025 | 41,33 | 41,77 | 40,81 | 40,81 | -0,41% | 100,00 |
| 17.03.2025 | 40,98 | 40,98 | 40,98 | 40,98 | -0,12% | - |
| 14.03.2025 | 40,65 | 41,03 | 40,65 | 41,03 | 1,36% | - |
| 13.03.2025 | 40,41 | 40,48 | 40,41 | 40,48 | 0,07% | - |
| 12.03.2025 | 40,47 | 40,47 | 40,45 | 40,45 | 0,22% | - |
| 11.03.2025 | 41,36 | 41,36 | 40,36 | 40,36 | -1,92% | - |
| 10.03.2025 | 41,81 | 41,81 | 41,15 | 41,15 | -1,53% | - |
| 07.03.2025 | 41,08 | 41,79 | 41,08 | 41,79 | 1,63% | - |
| 06.03.2025 | 41,82 | 41,82 | 41,12 | 41,12 | -0,58% | - |
| 05.03.2025 | 41,00 | 41,52 | 41,00 | 41,36 | 1,70% | - |