39,855€
6,45%
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 |
|---|---|---|---|---|---|---|
| 25.04.2024 | 37,42 | 40,37 | 37,04 | 39,94 | 6,68% | 1.055,00 |
| 24.04.2024 | 37,05 | 37,46 | 36,83 | 37,44 | 1,41% | 429,00 |
| 23.04.2024 | 36,31 | 36,92 | 36,17 | 36,92 | 1,82% | 24,00 |
| 22.04.2024 | 36,48 | 36,50 | 36,14 | 36,26 | 0,25% | 295,00 |
| 19.04.2024 | 36,06 | 36,17 | 35,45 | 36,17 | 0,08% | 203,00 |
| 18.04.2024 | 36,48 | 36,48 | 35,88 | 36,14 | 0,61% | 141,00 |
| 17.04.2024 | 36,56 | 36,95 | 35,92 | 35,92 | -1,29% | 345,00 |
| 16.04.2024 | 37,40 | 37,44 | 36,31 | 36,39 | -1,75% | 418,00 |
| 15.04.2024 | 36,28 | 37,40 | 36,28 | 37,04 | 2,89% | 220,00 |
| 12.04.2024 | 36,83 | 37,17 | 35,99 | 36,00 | -2,99% | 602,00 |
| 11.04.2024 | 37,44 | 37,44 | 36,57 | 37,11 | -0,72% | 508,00 |
| 10.04.2024 | 37,23 | 37,57 | 36,90 | 37,38 | 0,84% | 730,00 |
| 09.04.2024 | 36,49 | 37,23 | 36,49 | 37,07 | 1,26% | 965,00 |
| 08.04.2024 | 37,04 | 37,04 | 36,39 | 36,61 | 1,02% | 1.549,00 |
| 05.04.2024 | 36,00 | 36,24 | 35,71 | 36,24 | -0,58% | 373,00 |
| 04.04.2024 | 36,72 | 36,72 | 36,35 | 36,45 | 0,36% | 754,00 |
| 03.04.2024 | 36,25 | 36,35 | 36,19 | 36,32 | 0,06% | 275,00 |
| 02.04.2024 | 36,36 | 36,54 | 36,16 | 36,30 | -1,71% | 252,00 |
| 28.03.2024 | 37,22 | 37,22 | 36,93 | 36,93 | 0,24% | 41,00 |
| 27.03.2024 | 36,98 | 36,98 | 36,84 | 36,84 | -0,22% | 42,00 |
| 26.03.2024 | 37,75 | 37,75 | 36,92 | 36,92 | -1,12% | 57,00 |
| 25.03.2024 | 38,18 | 38,29 | 37,34 | 37,34 | -2,35% | 654,00 |
| 22.03.2024 | 38,24 | 38,24 | 38,24 | 38,24 | -0,78% | 45,00 |
| 21.03.2024 | 37,93 | 38,54 | 37,93 | 38,54 | 1,55% | 53,00 |
| 20.03.2024 | 37,95 | 37,95 | 37,95 | 37,95 | 2,48% | 63,00 |
| 19.03.2024 | 37,00 | 37,03 | 36,94 | 37,03 | 0,76% | 221,00 |
| 18.03.2024 | 37,33 | 37,36 | 36,75 | 36,75 | -1,69% | 630,00 |
| 15.03.2024 | 36,86 | 37,53 | 36,83 | 37,38 | 1,16% | - |
| 14.03.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 0,60% | 1,00 |
| 13.03.2024 | 37,01 | 37,01 | 36,73 | 36,73 | 0,36% | 76,00 |
| 12.03.2024 | 36,54 | 36,72 | 36,53 | 36,60 | 0,74% | 1.307,00 |
| 11.03.2024 | 36,15 | 36,50 | 36,15 | 36,33 | 0,11% | 119,00 |
| 08.03.2024 | 36,00 | 36,29 | 36,00 | 36,29 | 3,30% | 137,00 |
| 07.03.2024 | 35,17 | 35,17 | 35,13 | 35,13 | 0,17% | 2,00 |
| 06.03.2024 | 34,94 | 35,48 | 34,94 | 35,07 | 1,48% | 225,00 |
| 05.03.2024 | 34,63 | 34,63 | 34,56 | 34,56 | -1,82% | 136,00 |
| 04.03.2024 | 35,27 | 35,31 | 35,20 | 35,20 | -0,68% | 219,00 |
| 01.03.2024 | 34,67 | 35,44 | 34,67 | 35,44 | 1,20% | 373,00 |
| 29.02.2024 | 34,40 | 35,02 | 34,40 | 35,02 | 3,58% | 152,00 |
| 28.02.2024 | 33,81 | 33,81 | 33,81 | 33,81 | -0,63% | 200,00 |
| 27.02.2024 | 34,32 | 34,53 | 33,94 | 34,03 | -1,63% | - |
| 26.02.2024 | 34,30 | 34,59 | 33,40 | 34,59 | 1,80% | 1.724,00 |
| 23.02.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -0,64% | 2,00 |
| 22.02.2024 | 34,42 | 34,42 | 34,20 | 34,20 | 0,59% | 45,00 |
| 21.02.2024 | 33,88 | 34,00 | 33,79 | 34,00 | 0,53% | 111,00 |
| 20.02.2024 | 33,78 | 33,82 | 33,78 | 33,82 | 0,27% | 30,00 |
| 19.02.2024 | 33,73 | 33,73 | 33,73 | 33,73 | -1,95% | 100,00 |
| 16.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,67% | 72,00 |
| 15.02.2024 | 34,37 | 34,37 | 34,17 | 34,17 | 1,26% | 5,00 |
| 14.02.2024 | 33,35 | 33,78 | 33,32 | 33,75 | 0,85% | - |
| 13.02.2024 | 33,39 | 33,46 | 33,39 | 33,46 | 0,09% | 380,00 |
| 12.02.2024 | 32,66 | 33,43 | 32,66 | 33,43 | 2,55% | 2.195,00 |
| 09.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,13% | 1.533,00 |
| 08.02.2024 | 33,26 | 33,40 | 33,26 | 33,31 | 0,63% | 261,00 |
| 07.02.2024 | 32,96 | 33,33 | 32,96 | 33,10 | 1,88% | 2.166,00 |
| 06.02.2024 | 33,78 | 33,78 | 32,47 | 32,49 | -3,96% | 299,00 |
| 05.02.2024 | 34,23 | 34,26 | 33,83 | 33,83 | -2,45% | 1.816,00 |
| 02.02.2024 | 34,68 | 34,68 | 34,68 | 34,68 | 1,40% | 10,00 |
| 01.02.2024 | 33,83 | 34,20 | 33,83 | 34,20 | -0,81% | 254,00 |
| 31.01.2024 | 33,24 | 34,48 | 33,24 | 34,48 | 3,95% | 490,00 |
| 30.01.2024 | 33,17 | 33,17 | 33,17 | 33,17 | 0,70% | 215,00 |
| 29.01.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -1,17% | 100,00 |
| 26.01.2024 | 32,79 | 33,33 | 32,79 | 33,33 | 0,79% | 113,00 |
| 25.01.2024 | 33,01 | 33,09 | 32,50 | 33,07 | -0,12% | - |
| 24.01.2024 | 33,39 | 33,39 | 33,00 | 33,11 | 0,00% | 414,00 |
| 23.01.2024 | 33,13 | 33,13 | 33,11 | 33,11 | 0,95% | 853,00 |
| 22.01.2024 | 32,97 | 32,97 | 32,80 | 32,80 | 1,11% | 80,00 |
| 19.01.2024 | 32,57 | 32,57 | 32,44 | 32,44 | 1,25% | 37,00 |
| 18.01.2024 | 32,47 | 32,47 | 32,04 | 32,04 | -0,40% | 66,00 |
| 17.01.2024 | 32,37 | 32,37 | 32,17 | 32,17 | -1,92% | 78,00 |
| 16.01.2024 | 32,99 | 33,13 | 32,80 | 32,80 | -1,50% | 394,00 |
| 15.01.2024 | 33,89 | 33,89 | 33,30 | 33,30 | -1,25% | 752,00 |
| 12.01.2024 | 33,50 | 33,72 | 33,00 | 33,72 | -1,69% | 410,00 |
| 11.01.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,26% | 35,00 |
| 10.01.2024 | 34,39 | 34,39 | 34,39 | 34,39 | 1,24% | 140,00 |
| 09.01.2024 | 34,66 | 34,66 | 33,80 | 33,97 | -1,48% | 100,00 |
| 08.01.2024 | 34,24 | 34,48 | 34,18 | 34,48 | 1,68% | 201,00 |
| 05.01.2024 | 33,93 | 33,93 | 33,91 | 33,91 | -1,40% | 131,00 |
| 04.01.2024 | 34,36 | 34,39 | 34,36 | 34,39 | -0,55% | 618,00 |
| 03.01.2024 | 34,94 | 34,94 | 34,58 | 34,58 | -1,54% | 310,00 |
| 02.01.2024 | 35,64 | 36,34 | 35,12 | 35,12 | -3,73% | 271,00 |
| 29.12.2023 | 36,55 | 36,55 | 36,48 | 36,48 | -0,60% | 28,00 |
| 28.12.2023 | 36,84 | 36,84 | 36,70 | 36,70 | 0,58% | 78,00 |
| 27.12.2023 | 36,25 | 36,69 | 36,25 | 36,49 | 0,36% | 242,00 |
| 22.12.2023 | 36,00 | 36,36 | 36,00 | 36,36 | 0,92% | 264,00 |
| 21.12.2023 | 36,03 | 36,03 | 36,03 | 36,03 | -1,02% | 1,00 |
| 20.12.2023 | 36,01 | 36,40 | 35,81 | 36,40 | 0,72% | 221,00 |
| 19.12.2023 | 35,83 | 36,14 | 35,83 | 36,14 | 2,38% | 152,00 |
| 18.12.2023 | 35,33 | 35,36 | 35,25 | 35,30 | 0,20% | 1.675,00 |
| 15.12.2023 | 34,80 | 35,39 | 34,80 | 35,23 | 0,69% | 892,00 |
| 14.12.2023 | 35,06 | 35,15 | 34,72 | 34,99 | 1,57% | 358,00 |
| 13.12.2023 | 34,27 | 34,45 | 34,27 | 34,45 | 0,09% | 1.276,00 |
| 12.12.2023 | 34,45 | 34,45 | 34,42 | 34,42 | 0,82% | 1.025,00 |
| 11.12.2023 | 34,35 | 34,35 | 34,14 | 34,14 | -0,38% | 67,00 |
| 08.12.2023 | 34,27 | 34,27 | 34,27 | 34,27 | 0,56% | 1,00 |
| 07.12.2023 | 34,08 | 34,08 | 34,08 | 34,08 | 0,32% | 1,00 |
| 06.12.2023 | 33,68 | 34,05 | 33,68 | 33,97 | 0,32% | 325,00 |
| 05.12.2023 | 34,04 | 34,45 | 33,86 | 33,86 | -0,97% | 190,00 |
| 04.12.2023 | 34,53 | 34,73 | 34,19 | 34,19 | -1,18% | 702,00 |
| 01.12.2023 | 34,46 | 34,68 | 34,25 | 34,60 | 0,85% | 311,00 |