40,735€
1,96%
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 |
|---|---|---|---|---|---|---|
| 28.11.2025 | 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 |
| 17.10.2025 | 40,50 | 40,68 | 40,30 | 40,68 | -0,61% | 200,00 |
| 16.10.2025 | 40,50 | 40,93 | 40,50 | 40,93 | 1,06% | - |
| 15.10.2025 | 40,77 | 40,77 | 40,50 | 40,50 | -0,20% | - |
| 14.10.2025 | 40,59 | 40,59 | 40,58 | 40,58 | -0,78% | - |
| 13.10.2025 | 40,07 | 40,90 | 40,07 | 40,90 | 3,18% | - |
| 10.10.2025 | 40,32 | 41,19 | 39,64 | 39,64 | -1,49% | 2,00 |
| 09.10.2025 | 40,53 | 40,53 | 40,24 | 40,24 | -0,57% | - |
| 08.10.2025 | 40,44 | 40,47 | 40,44 | 40,47 | 0,20% | - |
| 07.10.2025 | 41,04 | 41,04 | 40,39 | 40,39 | -1,27% | 2,00 |
| 06.10.2025 | 40,24 | 40,91 | 40,24 | 40,91 | 1,82% | - |
| 03.10.2025 | 39,75 | 40,18 | 39,75 | 40,18 | 1,06% | - |
| 02.10.2025 | 38,93 | 39,76 | 38,93 | 39,76 | 2,24% | - |
| 01.10.2025 | 38,38 | 38,89 | 38,38 | 38,89 | 1,12% | - |
| 30.09.2025 | 37,96 | 38,46 | 37,96 | 38,46 | 1,18% | - |
| 29.09.2025 | 38,55 | 38,55 | 38,01 | 38,01 | -0,99% | - |
| 26.09.2025 | 38,66 | 38,66 | 38,39 | 38,39 | -0,65% | - |
| 25.09.2025 | 38,94 | 38,94 | 38,64 | 38,64 | -2,25% | 4,00 |
| 24.09.2025 | 39,53 | 39,53 | 39,53 | 39,53 | 0,30% | - |
| 23.09.2025 | 38,98 | 39,41 | 38,98 | 39,41 | 1,13% | - |
| 22.09.2025 | 38,74 | 38,97 | 38,74 | 38,97 | -0,10% | - |
| 19.09.2025 | 39,32 | 39,45 | 38,99 | 39,01 | -0,89% | - |
| 18.09.2025 | 39,25 | 39,77 | 39,20 | 39,36 | 0,55% | - |
| 17.09.2025 | 39,50 | 39,59 | 39,14 | 39,15 | -0,51% | - |
| 16.09.2025 | 40,00 | 40,21 | 39,29 | 39,35 | -1,81% | - |
| 15.09.2025 | 40,34 | 40,39 | 39,82 | 40,07 | 0,78% | - |
| 12.09.2025 | 39,76 | 39,76 | 39,76 | 39,76 | 0,10% | - |
| 11.09.2025 | 39,54 | 39,72 | 39,54 | 39,72 | 1,02% | - |
| 10.09.2025 | 39,32 | 39,32 | 39,32 | 39,32 | 0,15% | - |
| 09.09.2025 | 39,36 | 39,36 | 39,26 | 39,26 | -0,38% | - |
| 08.09.2025 | 39,02 | 39,41 | 39,02 | 39,41 | 2,52% | 615,00 |
| 05.09.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 0,23% | - |
| 04.09.2025 | 38,71 | 38,71 | 38,35 | 38,35 | -0,78% | - |
| 03.09.2025 | 38,45 | 38,65 | 38,45 | 38,65 | 0,36% | - |
| 02.09.2025 | 38,80 | 38,80 | 38,51 | 38,51 | -0,90% | - |
| 01.09.2025 | 38,49 | 38,86 | 38,49 | 38,86 | 1,01% | - |
| 29.08.2025 | 39,00 | 39,42 | 38,47 | 38,47 | -1,46% | 8,00 |
| 28.08.2025 | 39,07 | 39,07 | 39,04 | 39,04 | -0,08% | - |
| 27.08.2025 | 38,59 | 39,07 | 38,59 | 39,07 | 1,24% | - |
| 26.08.2025 | 38,70 | 38,70 | 38,59 | 38,59 | -0,52% | - |
| 25.08.2025 | 39,42 | 39,75 | 38,79 | 38,79 | -1,75% | 5,00 |
| 22.08.2025 | 38,47 | 39,48 | 38,47 | 39,48 | 1,41% | - |
| 21.08.2025 | 39,19 | 39,20 | 38,89 | 38,93 | 0,34% | - |
| 20.08.2025 | 38,78 | 38,80 | 38,78 | 38,80 | 0,00% | - |
| 19.08.2025 | 37,79 | 38,80 | 37,79 | 38,80 | 2,59% | - |
| 18.08.2025 | 37,46 | 37,92 | 37,46 | 37,82 | 1,07% | 350,00 |
| 15.08.2025 | 37,48 | 37,48 | 37,42 | 37,42 | 0,05% | - |
| 14.08.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 0,81% | - |
| 13.08.2025 | 37,43 | 37,43 | 37,10 | 37,10 | -0,78% | - |
| 12.08.2025 | 36,92 | 37,39 | 36,92 | 37,39 | 1,66% | - |
| 11.08.2025 | 37,36 | 37,36 | 36,78 | 36,78 | -1,34% | - |
| 08.08.2025 | 37,30 | 37,30 | 37,20 | 37,28 | -0,11% | 100,00 |
| 07.08.2025 | 37,31 | 37,32 | 37,31 | 37,32 | 0,48% | - |
| 06.08.2025 | 37,59 | 37,59 | 37,14 | 37,14 | -0,67% | - |
| 05.08.2025 | 37,23 | 37,39 | 37,23 | 37,39 | 0,67% | - |
| 04.08.2025 | 37,25 | 37,25 | 37,14 | 37,14 | -1,07% | - |
| 01.08.2025 | 37,54 | 37,54 | 37,54 | 37,54 | -0,48% | - |
| 31.07.2025 | 38,19 | 38,19 | 37,72 | 37,72 | -0,63% | - |
| 30.07.2025 | 38,05 | 38,05 | 37,96 | 37,96 | -0,13% | - |
| 29.07.2025 | 37,59 | 38,01 | 37,59 | 38,01 | 1,60% | - |
| 28.07.2025 | 37,95 | 37,95 | 37,41 | 37,41 | -0,43% | 20,00 |
| 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 |