49,645€
0,35%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 49,19 | 49,52 | 48,76 | 49,52 | 0,10% | - |
| 12.03.2026 | 48,54 | 49,58 | 48,52 | 49,47 | 1,80% | - |
| 11.03.2026 | 48,57 | 48,99 | 48,19 | 48,60 | -0,75% | - |
| 10.03.2026 | 48,54 | 49,44 | 48,45 | 48,96 | 2,79% | - |
| 09.03.2026 | 46,69 | 47,79 | 46,57 | 47,63 | -0,46% | - |
| 06.03.2026 | 48,97 | 48,97 | 47,85 | 47,85 | -1,75% | - |
| 05.03.2026 | 48,15 | 48,70 | 48,15 | 48,70 | 0,35% | - |
| 04.03.2026 | 47,82 | 48,53 | 47,82 | 48,53 | 0,75% | - |
| 03.03.2026 | 48,99 | 48,99 | 48,17 | 48,17 | -2,59% | 109,00 |
| 02.03.2026 | 48,50 | 49,45 | 48,50 | 49,45 | -1,20% | - |
| 27.02.2026 | 50,02 | 50,35 | 49,63 | 50,05 | 0,75% | - |
| 26.02.2026 | 49,69 | 50,26 | 49,43 | 49,68 | 0,23% | - |
| 25.02.2026 | 50,31 | 50,52 | 49,36 | 49,56 | -1,16% | - |
| 24.02.2026 | 49,45 | 50,27 | 49,45 | 50,14 | 1,43% | - |
| 23.02.2026 | 49,01 | 49,52 | 48,55 | 49,44 | 1,22% | - |
| 20.02.2026 | 48,48 | 48,84 | 48,48 | 48,84 | 0,78% | - |
| 19.02.2026 | 48,63 | 49,31 | 48,46 | 48,46 | 0,60% | 32,00 |
| 18.02.2026 | 48,17 | 48,17 | 48,17 | 48,17 | 0,12% | - |
| 17.02.2026 | 47,73 | 48,11 | 47,73 | 48,11 | 0,42% | - |
| 16.02.2026 | 48,47 | 48,47 | 47,91 | 47,91 | -0,19% | 1,00 |
| 13.02.2026 | 48,06 | 48,20 | 47,68 | 48,00 | -0,27% | - |
| 12.02.2026 | 49,06 | 49,15 | 48,09 | 48,13 | -1,68% | - |
| 11.02.2026 | 48,19 | 49,32 | 48,09 | 48,95 | 1,40% | - |
| 10.02.2026 | 48,08 | 48,48 | 47,98 | 48,28 | 0,34% | - |
| 09.02.2026 | 48,00 | 48,15 | 47,49 | 48,11 | 2,06% | - |
| 06.02.2026 | 47,14 | 47,14 | 47,14 | 47,14 | 0,02% | - |
| 05.02.2026 | 47,45 | 47,45 | 47,13 | 47,13 | -0,61% | - |
| 04.02.2026 | 48,12 | 48,12 | 47,42 | 47,42 | -1,11% | 40,00 |
| 03.02.2026 | 50,16 | 50,16 | 47,95 | 47,95 | -4,10% | 31,00 |
| 02.02.2026 | 48,15 | 50,00 | 48,15 | 50,00 | 2,94% | - |
| 30.01.2026 | 48,55 | 49,33 | 48,55 | 48,57 | 0,00% | 50,00 |
| 29.01.2026 | 47,59 | 49,02 | 47,59 | 48,57 | 1,32% | 12,00 |
| 28.01.2026 | 48,73 | 48,73 | 47,82 | 47,94 | -0,34% | - |
| 27.01.2026 | 48,38 | 48,88 | 48,10 | 48,10 | -0,23% | 200,00 |
| 26.01.2026 | 47,36 | 48,21 | 47,36 | 48,21 | 1,71% | - |
| 23.01.2026 | 47,56 | 47,56 | 47,40 | 47,40 | -0,42% | - |
| 22.01.2026 | 46,90 | 47,60 | 46,90 | 47,60 | 1,32% | - |
| 21.01.2026 | 46,29 | 46,98 | 46,18 | 46,98 | 1,91% | 1,00 |
| 20.01.2026 | 46,64 | 46,64 | 46,10 | 46,10 | 0,33% | 3,00 |
| 19.01.2026 | 46,23 | 46,23 | 45,95 | 45,95 | -2,38% | 2,00 |
| 16.01.2026 | 47,26 | 47,26 | 47,07 | 47,07 | -0,19% | - |
| 15.01.2026 | 46,39 | 47,16 | 46,39 | 47,16 | 2,32% | - |
| 14.01.2026 | 45,58 | 46,09 | 45,58 | 46,09 | 1,23% | - |
| 13.01.2026 | 46,24 | 46,24 | 45,53 | 45,53 | -1,49% | 1,00 |
| 12.01.2026 | 45,82 | 46,22 | 45,82 | 46,22 | 1,40% | - |
| 09.01.2026 | 44,22 | 45,58 | 44,22 | 45,58 | 3,10% | 100,00 |
| 08.01.2026 | 44,57 | 44,57 | 44,21 | 44,21 | -1,07% | - |
| 07.01.2026 | 44,24 | 44,69 | 44,24 | 44,69 | 0,97% | - |
| 06.01.2026 | 44,16 | 44,26 | 44,16 | 44,26 | 0,41% | - |
| 05.01.2026 | 43,20 | 44,08 | 43,20 | 44,08 | 2,49% | 15,00 |
| 02.01.2026 | 42,54 | 43,80 | 42,54 | 43,01 | 0,07% | 21,00 |
| 30.12.2025 | 42,49 | 42,98 | 42,49 | 42,98 | 1,18% | - |
| 29.12.2025 | 42,30 | 42,90 | 42,30 | 42,48 | 0,57% | 1,00 |
| 23.12.2025 | 42,60 | 42,60 | 42,24 | 42,24 | -0,82% | - |
| 22.12.2025 | 41,93 | 42,59 | 41,93 | 42,59 | 1,62% | - |
| 19.12.2025 | 41,44 | 41,91 | 41,44 | 41,91 | 1,13% | - |
| 18.12.2025 | 40,75 | 41,58 | 40,75 | 41,44 | 1,89% | 105,00 |
| 17.12.2025 | 41,61 | 41,61 | 40,67 | 40,67 | -2,28% | - |
| 16.12.2025 | 41,58 | 42,07 | 41,58 | 41,62 | -0,26% | 110,00 |
| 15.12.2025 | 42,00 | 42,00 | 41,73 | 41,73 | -0,31% | - |
| 12.12.2025 | 42,38 | 42,38 | 41,86 | 41,86 | -1,13% | - |
| 11.12.2025 | 42,06 | 42,34 | 42,06 | 42,34 | -0,21% | - |
| 10.12.2025 | 41,65 | 42,43 | 41,65 | 42,43 | 1,85% | - |
| 09.12.2025 | 41,97 | 41,97 | 41,66 | 41,66 | -0,48% | - |
| 08.12.2025 | 42,70 | 42,70 | 41,86 | 41,86 | -0,62% | 5,00 |
| 05.12.2025 | 42,25 | 42,25 | 42,12 | 42,12 | 2,91% | - |
| 04.12.2025 | 40,93 | 40,93 | 40,93 | 40,93 | 0,20% | - |
| 03.12.2025 | 40,31 | 40,85 | 40,31 | 40,85 | 1,42% | - |
| 02.12.2025 | 40,27 | 40,28 | 40,27 | 40,28 | 0,15% | - |
| 01.12.2025 | 40,10 | 40,22 | 40,10 | 40,22 | -0,27% | - |
| 28.11.2025 | 39,99 | 40,33 | 39,99 | 40,33 | 0,95% | - |
| 27.11.2025 | 39,69 | 39,95 | 39,69 | 39,95 | 0,45% | - |
| 26.11.2025 | 39,85 | 39,85 | 39,77 | 39,77 | 0,10% | - |
| 25.11.2025 | 39,00 | 39,73 | 39,00 | 39,73 | 1,87% | - |
| 24.11.2025 | 39,17 | 39,17 | 39,00 | 39,00 | -0,33% | - |
| 21.11.2025 | 38,64 | 39,13 | 38,64 | 39,13 | 1,40% | 20,00 |
| 20.11.2025 | 39,55 | 39,55 | 38,59 | 38,59 | -1,71% | - |
| 19.11.2025 | 39,27 | 39,27 | 39,26 | 39,26 | -0,23% | - |
| 18.11.2025 | 40,47 | 40,47 | 39,35 | 39,35 | -2,84% | 130,00 |
| 17.11.2025 | 40,63 | 40,79 | 40,50 | 40,50 | -0,37% | 200,00 |
| 14.11.2025 | 40,85 | 40,85 | 40,65 | 40,65 | -0,39% | - |
| 13.11.2025 | 41,34 | 41,34 | 40,81 | 40,81 | -1,19% | - |
| 12.11.2025 | 41,34 | 41,34 | 41,29 | 41,30 | 0,00% | - |
| 11.11.2025 | 40,24 | 41,30 | 40,24 | 41,30 | 2,51% | - |
| 10.11.2025 | 40,10 | 40,29 | 40,10 | 40,29 | 0,90% | - |
| 07.11.2025 | 40,16 | 40,16 | 39,93 | 39,93 | -0,65% | - |
| 06.11.2025 | 40,36 | 40,90 | 40,19 | 40,19 | -2,71% | 160,00 |
| 05.11.2025 | 39,73 | 41,31 | 39,73 | 41,31 | 3,22% | 12,00 |
| 04.11.2025 | 40,07 | 40,07 | 40,02 | 40,02 | -1,11% | 472,00 |
| 03.11.2025 | 41,63 | 41,63 | 40,47 | 40,47 | -2,55% | 1,00 |
| 31.10.2025 | 41,34 | 41,53 | 41,23 | 41,53 | 0,27% | 3,00 |
| 30.10.2025 | 41,33 | 41,42 | 41,33 | 41,42 | 0,27% | - |
| 29.10.2025 | 41,76 | 42,04 | 41,31 | 41,31 | -1,05% | 231,00 |
| 28.10.2025 | 44,00 | 44,00 | 41,75 | 41,75 | -6,01% | 219,00 |
| 27.10.2025 | 44,42 | 44,42 | 44,42 | 44,42 | 4,03% | 250,00 |
| 24.10.2025 | 42,16 | 43,00 | 42,16 | 42,70 | 1,57% | 2,00 |
| 23.10.2025 | 41,46 | 42,69 | 41,46 | 42,04 | 1,62% | 280,00 |
| 22.10.2025 | 41,37 | 41,37 | 41,37 | 41,37 | -0,12% | - |
| 21.10.2025 | 40,71 | 41,42 | 40,71 | 41,42 | 1,62% | - |
| 20.10.2025 | 40,68 | 40,94 | 40,68 | 40,76 | 0,20% | 403,00 |