40,545€
1,54%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 40,17 | 40,60 | 40,15 | 40,48 | 1,36% | - |
| 04.11.2024 | 40,45 | 40,45 | 39,93 | 39,93 | -0,32% | - |
| 01.11.2024 | 40,91 | 40,91 | 40,06 | 40,06 | -0,30% | 367,00 |
| 31.10.2024 | 41,27 | 41,27 | 40,18 | 40,18 | -2,64% | 2,00 |
| 30.10.2024 | 42,00 | 42,00 | 41,27 | 41,27 | -1,10% | - |
| 29.10.2024 | 42,56 | 42,56 | 41,73 | 41,73 | -0,64% | 30,00 |
| 28.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,72% | - |
| 25.10.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,85% | - |
| 24.10.2024 | 41,31 | 41,35 | 41,31 | 41,35 | 0,95% | 74,00 |
| 23.10.2024 | 41,18 | 41,18 | 40,96 | 40,96 | -0,27% | - |
| 22.10.2024 | 41,30 | 41,30 | 41,07 | 41,07 | -0,19% | 9,00 |
| 21.10.2024 | 41,86 | 41,86 | 41,15 | 41,15 | -1,93% | - |
| 18.10.2024 | 41,93 | 41,96 | 41,93 | 41,96 | 0,38% | 128,00 |
| 17.10.2024 | 41,96 | 41,96 | 41,80 | 41,80 | 0,36% | - |
| 16.10.2024 | 41,96 | 41,96 | 41,65 | 41,65 | -2,20% | - |
| 15.10.2024 | 43,14 | 43,36 | 42,27 | 42,59 | -0,41% | - |
| 14.10.2024 | 42,82 | 42,82 | 42,76 | 42,76 | 1,59% | - |
| 11.10.2024 | 42,09 | 42,09 | 42,09 | 42,09 | 0,69% | - |
| 10.10.2024 | 42,43 | 42,43 | 41,80 | 41,80 | -0,67% | - |
| 09.10.2024 | 42,34 | 42,34 | 42,08 | 42,08 | -0,43% | - |
| 08.10.2024 | 42,40 | 42,40 | 42,26 | 42,26 | 0,62% | - |
| 07.10.2024 | 42,67 | 42,67 | 42,00 | 42,00 | -1,57% | 80,00 |
| 04.10.2024 | 42,67 | 42,67 | 42,67 | 42,67 | 0,14% | - |
| 03.10.2024 | 42,74 | 42,74 | 42,61 | 42,61 | -1,14% | - |
| 02.10.2024 | 42,89 | 43,14 | 42,89 | 43,10 | -0,12% | 591,00 |
| 01.10.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -0,60% | - |
| 30.09.2024 | 43,41 | 43,41 | 43,41 | 43,41 | 1,66% | - |
| 27.09.2024 | 43,02 | 43,02 | 42,70 | 42,70 | -1,02% | - |
| 26.09.2024 | 43,14 | 43,77 | 43,14 | 43,14 | 1,24% | 120,00 |
| 25.09.2024 | 42,24 | 42,61 | 42,24 | 42,61 | 0,78% | - |
| 24.09.2024 | 42,32 | 42,32 | 42,28 | 42,28 | 2,62% | - |
| 23.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,19% | - |
| 20.09.2024 | 41,98 | 41,98 | 41,12 | 41,12 | -0,60% | - |
| 19.09.2024 | 41,37 | 41,37 | 41,37 | 41,37 | 0,75% | - |
| 18.09.2024 | 40,89 | 41,06 | 40,89 | 41,06 | 1,01% | 6,00 |
| 17.09.2024 | 40,92 | 41,23 | 40,65 | 40,65 | 0,30% | 23,00 |
| 16.09.2024 | 40,68 | 40,68 | 40,53 | 40,53 | 0,07% | - |
| 13.09.2024 | 40,09 | 40,50 | 40,09 | 40,50 | 3,77% | - |
| 12.09.2024 | 39,03 | 39,03 | 39,03 | 39,03 | 1,27% | - |
| 11.09.2024 | 38,40 | 38,54 | 38,40 | 38,54 | 1,26% | - |
| 10.09.2024 | 38,41 | 38,41 | 38,06 | 38,06 | 0,79% | - |
| 09.09.2024 | 37,76 | 37,76 | 37,76 | 37,76 | 0,51% | 1,00 |
| 06.09.2024 | 38,04 | 38,04 | 37,57 | 37,57 | -0,37% | - |
| 05.09.2024 | 38,67 | 38,67 | 37,71 | 37,71 | -2,18% | - |
| 04.09.2024 | 39,30 | 39,30 | 38,55 | 38,55 | -1,53% | - |
| 03.09.2024 | 40,46 | 40,46 | 39,15 | 39,15 | -2,81% | - |
| 02.09.2024 | 40,28 | 40,28 | 40,28 | 40,28 | -0,40% | 3,00 |
| 30.08.2024 | 40,44 | 40,44 | 40,44 | 40,44 | 1,46% | - |
| 29.08.2024 | 39,76 | 40,45 | 39,76 | 39,86 | 1,71% | 40,00 |
| 28.08.2024 | 39,25 | 39,25 | 39,19 | 39,19 | 0,69% | - |
| 27.08.2024 | 39,15 | 39,30 | 38,92 | 38,92 | -0,56% | 5.030,00 |
| 26.08.2024 | 39,14 | 39,14 | 39,14 | 39,14 | 0,26% | - |
| 23.08.2024 | 39,74 | 39,74 | 39,04 | 39,04 | -2,84% | - |
| 22.08.2024 | 40,18 | 40,18 | 40,18 | 40,18 | 1,06% | - |
| 21.08.2024 | 40,17 | 40,17 | 39,76 | 39,76 | 0,25% | - |
| 20.08.2024 | 40,07 | 40,07 | 39,66 | 39,66 | -0,25% | - |
| 19.08.2024 | 39,57 | 39,76 | 39,57 | 39,76 | 1,79% | - |
| 16.08.2024 | 39,43 | 39,43 | 39,06 | 39,06 | -0,38% | - |
| 15.08.2024 | 39,21 | 39,21 | 39,21 | 39,21 | 0,98% | - |
| 14.08.2024 | 39,06 | 39,06 | 38,83 | 38,83 | -0,08% | - |
| 13.08.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 0,94% | - |
| 12.08.2024 | 38,72 | 38,72 | 38,50 | 38,50 | 0,13% | - |
| 09.08.2024 | 38,48 | 38,48 | 38,45 | 38,45 | 0,97% | - |
| 08.08.2024 | 38,08 | 38,08 | 38,08 | 38,08 | 0,98% | - |
| 07.08.2024 | 38,19 | 38,19 | 37,71 | 37,71 | 0,35% | - |
| 06.08.2024 | 38,12 | 38,12 | 37,58 | 37,58 | -0,53% | - |
| 05.08.2024 | 36,93 | 37,78 | 36,93 | 37,78 | -2,48% | 90,00 |
| 02.08.2024 | 38,74 | 38,74 | 38,74 | 38,74 | -1,63% | - |
| 01.08.2024 | 40,48 | 40,48 | 39,38 | 39,38 | -2,62% | - |
| 31.07.2024 | 40,75 | 40,75 | 40,44 | 40,44 | 1,23% | - |
| 30.07.2024 | 40,30 | 40,30 | 39,95 | 39,95 | 0,91% | - |
| 29.07.2024 | 40,12 | 40,12 | 39,59 | 39,59 | -0,95% | - |
| 26.07.2024 | 39,97 | 39,97 | 39,97 | 39,97 | 0,88% | - |
| 25.07.2024 | 39,38 | 39,62 | 39,38 | 39,62 | 0,35% | - |
| 24.07.2024 | 40,20 | 40,20 | 39,48 | 39,48 | -1,67% | - |
| 23.07.2024 | 40,19 | 40,19 | 40,15 | 40,15 | -0,64% | - |
| 22.07.2024 | 39,60 | 40,41 | 39,60 | 40,41 | 0,92% | 10,00 |
| 19.07.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 1,57% | - |
| 18.07.2024 | 39,31 | 39,42 | 39,31 | 39,42 | 0,28% | - |
| 17.07.2024 | 39,54 | 39,54 | 39,31 | 39,31 | -0,61% | - |
| 16.07.2024 | 39,30 | 39,55 | 39,30 | 39,55 | -1,57% | - |
| 15.07.2024 | 40,18 | 40,18 | 40,18 | 40,18 | 1,06% | - |
| 12.07.2024 | 39,53 | 39,76 | 39,53 | 39,76 | 1,14% | 100,00 |
| 11.07.2024 | 39,41 | 39,41 | 39,31 | 39,31 | 0,20% | - |
| 10.07.2024 | 39,62 | 39,62 | 39,23 | 39,23 | -0,73% | - |
| 09.07.2024 | 40,12 | 40,12 | 39,52 | 39,52 | -2,59% | 12,00 |
| 08.07.2024 | 40,57 | 40,57 | 40,57 | 40,57 | -0,05% | - |
| 05.07.2024 | 41,29 | 41,29 | 40,59 | 40,59 | -0,47% | - |
| 04.07.2024 | 41,41 | 41,41 | 40,78 | 40,78 | -1,16% | 120,00 |
| 03.07.2024 | 41,30 | 42,07 | 41,26 | 41,26 | 1,23% | 15,00 |
| 02.07.2024 | 40,58 | 40,76 | 40,58 | 40,76 | -0,10% | - |
| 01.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,57% | - |
| 28.06.2024 | 40,57 | 40,57 | 40,57 | 40,57 | 0,37% | - |
| 27.06.2024 | 41,44 | 41,44 | 40,42 | 40,42 | -1,89% | 120,00 |
| 26.06.2024 | 41,57 | 41,57 | 41,20 | 41,20 | 0,00% | - |
| 25.06.2024 | 41,67 | 41,67 | 41,20 | 41,20 | -0,56% | - |
| 24.06.2024 | 41,15 | 41,43 | 41,15 | 41,43 | -0,19% | - |
| 21.06.2024 | 41,44 | 41,51 | 41,44 | 41,51 | 0,95% | 200,00 |
| 20.06.2024 | 41,15 | 41,15 | 41,12 | 41,12 | 1,21% | - |
| 19.06.2024 | 41,27 | 41,27 | 40,63 | 40,63 | -1,34% | 155,00 |