41,665€
0,86%
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 |
|---|---|---|---|---|---|---|
| 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 | -0,02% | - |
| 21.11.2024 | 40,19 | 41,13 | 40,14 | 41,12 | 3,06% | - |
| 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% | - |
| 15.11.2024 | 39,91 | 39,91 | 39,57 | 39,57 | -0,78% | - |
| 14.11.2024 | 40,12 | 40,12 | 39,88 | 39,88 | 0,91% | - |
| 13.11.2024 | 39,74 | 39,74 | 39,52 | 39,52 | -0,08% | 100,00 |
| 12.11.2024 | 40,39 | 40,39 | 39,55 | 39,55 | -2,27% | - |
| 11.11.2024 | 40,47 | 40,47 | 40,47 | 40,47 | -0,27% | - |
| 08.11.2024 | 41,17 | 41,17 | 40,58 | 40,58 | -1,89% | - |
| 07.11.2024 | 39,97 | 41,36 | 39,97 | 41,36 | 0,39% | - |
| 06.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 2,69% | - |
| 05.11.2024 | 40,12 | 40,12 | 40,12 | 40,12 | 0,48% | - |
| 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 |