35,350€
2,14%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 34,98 | 35,02 | 33,24 | 34,51 | -0,29% | - |
| 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% | - |
| 04.03.2025 | 41,39 | 41,39 | 40,67 | 40,67 | -1,29% | - |
| 03.03.2025 | 41,41 | 41,41 | 41,20 | 41,20 | 0,12% | - |
| 28.02.2025 | 41,41 | 41,41 | 41,15 | 41,15 | -0,39% | - |
| 27.02.2025 | 42,03 | 42,03 | 41,31 | 41,31 | -1,43% | - |
| 26.02.2025 | 42,02 | 42,02 | 41,91 | 41,91 | 0,50% | - |
| 25.02.2025 | 41,45 | 41,70 | 41,45 | 41,70 | 0,58% | - |
| 24.02.2025 | 41,99 | 41,99 | 41,46 | 41,46 | -0,91% | - |
| 21.02.2025 | 41,84 | 41,84 | 41,84 | 41,84 | -1,74% | - |
| 20.02.2025 | 41,71 | 42,58 | 41,71 | 42,58 | 3,78% | 64,00 |
| 19.02.2025 | 42,41 | 42,41 | 41,03 | 41,03 | -2,08% | - |
| 18.02.2025 | 42,03 | 42,24 | 41,90 | 41,90 | 0,53% | 301,00 |
| 17.02.2025 | 41,20 | 41,68 | 41,20 | 41,68 | 1,73% | - |
| 14.02.2025 | 41,69 | 41,69 | 40,97 | 40,97 | -1,28% | 52,00 |
| 13.02.2025 | 41,53 | 41,53 | 41,50 | 41,50 | 0,51% | - |
| 12.02.2025 | 41,47 | 41,47 | 41,29 | 41,29 | 0,58% | - |
| 11.02.2025 | 41,16 | 41,16 | 41,05 | 41,05 | 1,03% | 50,00 |
| 10.02.2025 | 40,63 | 40,63 | 40,63 | 40,63 | 0,37% | 2,00 |
| 07.02.2025 | 41,40 | 41,40 | 40,48 | 40,48 | -2,13% | 3,00 |
| 06.02.2025 | 41,36 | 41,36 | 41,36 | 41,36 | -0,36% | - |
| 05.02.2025 | 40,58 | 41,51 | 40,58 | 41,51 | -1,98% | 5,00 |
| 04.02.2025 | 42,07 | 42,64 | 42,07 | 42,35 | 0,59% | 44,00 |
| 03.02.2025 | 42,22 | 42,22 | 42,10 | 42,10 | -1,13% | - |
| 31.01.2025 | 43,12 | 43,12 | 42,58 | 42,58 | -1,32% | 1,00 |
| 30.01.2025 | 42,78 | 43,15 | 42,78 | 43,15 | 1,99% | 697,00 |
| 29.01.2025 | 42,36 | 42,36 | 42,31 | 42,31 | 1,95% | - |
| 28.01.2025 | 41,85 | 42,14 | 41,50 | 41,50 | 0,12% | 30,00 |
| 27.01.2025 | 41,45 | 41,45 | 41,45 | 41,45 | -2,29% | - |
| 24.01.2025 | 42,87 | 43,06 | 42,42 | 42,42 | 0,38% | 10,00 |
| 23.01.2025 | 42,43 | 42,43 | 42,26 | 42,26 | 0,98% | 1,00 |
| 22.01.2025 | 42,15 | 42,58 | 41,85 | 41,85 | 0,53% | 65,00 |
| 21.01.2025 | 41,81 | 42,35 | 41,63 | 41,63 | 0,12% | 56,00 |
| 20.01.2025 | 41,58 | 41,58 | 41,58 | 41,58 | 0,87% | - |
| 17.01.2025 | 41,77 | 41,77 | 41,14 | 41,22 | -0,58% | 450,00 |
| 16.01.2025 | 41,21 | 41,46 | 41,21 | 41,46 | 1,94% | - |
| 15.01.2025 | 40,40 | 40,67 | 40,40 | 40,67 | 2,75% | 400,00 |
| 14.01.2025 | 40,20 | 40,20 | 39,58 | 39,58 | -1,57% | - |
| 13.01.2025 | 40,21 | 40,21 | 40,21 | 40,21 | 0,32% | - |
| 10.01.2025 | 41,16 | 41,16 | 40,08 | 40,08 | -1,72% | - |
| 09.01.2025 | 40,81 | 40,81 | 40,78 | 40,78 | 0,47% | - |
| 08.01.2025 | 40,45 | 40,59 | 40,45 | 40,59 | 1,73% | - |
| 07.01.2025 | 41,03 | 41,03 | 39,90 | 39,90 | -3,27% | - |
| 06.01.2025 | 41,20 | 41,25 | 41,20 | 41,25 | 0,91% | 725,00 |
| 03.01.2025 | 40,88 | 40,88 | 40,88 | 40,88 | 0,69% | - |
| 02.01.2025 | 40,57 | 40,84 | 40,57 | 40,60 | 0,77% | 12,00 |
| 30.12.2024 | 40,29 | 40,29 | 40,29 | 40,29 | 0,52% | 8,00 |
| 27.12.2024 | 40,28 | 40,50 | 40,08 | 40,08 | 0,25% | 12,00 |
| 23.12.2024 | 40,13 | 40,13 | 39,98 | 39,98 | -0,12% | - |
| 20.12.2024 | 40,00 | 40,03 | 40,00 | 40,03 | 0,00% | 350,00 |
| 19.12.2024 | 40,39 | 40,39 | 40,03 | 40,03 | -0,17% | 2,00 |
| 18.12.2024 | 41,19 | 41,19 | 40,10 | 40,10 | -0,45% | 6,00 |
| 17.12.2024 | 40,82 | 40,91 | 40,12 | 40,28 | -1,30% | 115,00 |
| 16.12.2024 | 40,81 | 40,81 | 40,81 | 40,81 | -0,73% | - |
| 13.12.2024 | 41,36 | 41,36 | 41,11 | 41,11 | 0,10% | - |
| 12.12.2024 | 41,68 | 41,68 | 41,07 | 41,07 | -1,01% | - |
| 11.12.2024 | 41,60 | 41,60 | 41,49 | 41,49 | 0,73% | - |
| 10.12.2024 | 42,17 | 42,17 | 41,19 | 41,19 | -1,67% | - |
| 09.12.2024 | 42,74 | 42,74 | 41,89 | 41,89 | -3,10% | - |
| 06.12.2024 | 42,25 | 43,23 | 42,25 | 43,23 | 2,98% | 25,00 |
| 05.12.2024 | 42,48 | 42,48 | 41,98 | 41,98 | -0,54% | - |
| 04.12.2024 | 42,21 | 42,21 | 42,21 | 42,21 | 1,22% | - |
| 03.12.2024 | 41,47 | 42,00 | 41,47 | 41,70 | 1,63% | 100,00 |
| 02.12.2024 | 40,42 | 41,03 | 40,42 | 41,03 | 3,06% | - |
| 29.11.2024 | 40,28 | 40,28 | 39,81 | 39,81 | -0,52% | 25,00 |
| 28.11.2024 | 40,84 | 40,84 | 40,02 | 40,02 | -1,36% | - |
| 27.11.2024 | 40,60 | 40,60 | 40,57 | 40,57 | 1,10% | - |
| 26.11.2024 | 40,84 | 40,84 | 40,12 | 40,13 | -3,37% | - |
| 25.11.2024 | 41,53 | 41,53 | 41,53 | 41,53 | 1,02% | 110,00 |
| 22.11.2024 | 40,81 | 41,11 | 40,81 | 41,11 | 0,88% | - |
| 21.11.2024 | 40,34 | 40,75 | 40,34 | 40,75 | 2,13% | - |
| 20.11.2024 | 40,51 | 40,51 | 39,90 | 39,90 | -0,25% | - |
| 19.11.2024 | 40,31 | 40,31 | 40,00 | 40,00 | 0,25% | - |
| 18.11.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 0,83% | - |