471,42SEK
0,52%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 471,00 | 472,80 | 467,00 | 470,00 | 0,21% | 504.407,00 |
| 02.05.2024 | 471,20 | 474,70 | 469,00 | 469,00 | -0,97% | 625.924,00 |
| 30.04.2024 | 477,20 | 478,00 | 465,40 | 473,60 | -0,55% | 669.966,00 |
| 29.04.2024 | 475,00 | 477,70 | 471,30 | 476,20 | 0,63% | 631.039,00 |
| 26.04.2024 | 472,00 | 474,50 | 463,60 | 473,20 | 1,09% | 1.080.010,00 |
| 25.04.2024 | 430,70 | 472,50 | 422,20 | 468,10 | 7,81% | 2.572.034,00 |
| 24.04.2024 | 428,60 | 436,40 | 424,30 | 434,20 | 2,00% | 871.609,00 |
| 23.04.2024 | 422,60 | 425,70 | 417,80 | 425,70 | 1,00% | 591.892,00 |
| 22.04.2024 | 422,50 | 424,40 | 417,70 | 421,50 | 0,24% | 630.934,00 |
| 19.04.2024 | 417,60 | 423,00 | 414,60 | 420,50 | -0,17% | 483.416,00 |
| 18.04.2024 | 425,40 | 427,00 | 418,40 | 421,20 | -0,40% | 524.543,00 |
| 17.04.2024 | 423,40 | 429,60 | 422,90 | 422,90 | -0,14% | 554.334,00 |
| 16.04.2024 | 425,40 | 425,40 | 421,40 | 423,50 | -1,51% | 729.372,00 |
| 15.04.2024 | 424,50 | 433,90 | 424,50 | 430,00 | 2,65% | 490.727,00 |
| 12.04.2024 | 426,20 | 428,30 | 418,90 | 418,90 | -1,11% | 448.285,00 |
| 11.04.2024 | 428,90 | 430,50 | 416,20 | 423,60 | -1,26% | 517.070,00 |
| 10.04.2024 | 424,00 | 432,40 | 424,00 | 429,00 | 1,51% | 541.459,00 |
| 09.04.2024 | 417,70 | 426,80 | 417,20 | 422,60 | 1,17% | 601.278,00 |
| 08.04.2024 | 421,10 | 422,20 | 416,90 | 417,70 | -0,78% | 465.580,00 |
| 05.04.2024 | 414,40 | 421,00 | 412,20 | 421,00 | 0,62% | 487.251,00 |
| 04.04.2024 | 420,80 | 423,00 | 417,10 | 418,40 | -0,52% | 533.762,00 |
| 03.04.2024 | 418,90 | 421,50 | 416,90 | 420,60 | 0,55% | 417.160,00 |
| 02.04.2024 | 420,00 | 424,80 | 417,70 | 418,30 | -0,59% | 605.392,00 |
| 28.03.2024 | 425,00 | 427,70 | 418,80 | 420,80 | -0,82% | 385.099,00 |
| 27.03.2024 | 425,80 | 427,10 | 421,80 | 424,30 | -0,52% | 930.217,00 |
| 26.03.2024 | 428,70 | 431,10 | 423,70 | 426,50 | -0,93% | 1.411.283,00 |
| 25.03.2024 | 438,00 | 438,00 | 430,50 | 430,50 | -1,76% | 603.941,00 |
| 22.03.2024 | 435,70 | 441,10 | 434,40 | 438,20 | 0,14% | 556.639,00 |
| 21.03.2024 | 431,30 | 438,20 | 429,40 | 437,60 | 2,24% | 600.242,00 |
| 20.03.2024 | 421,00 | 431,90 | 420,70 | 428,00 | 1,30% | 580.739,00 |
| 19.03.2024 | 418,70 | 422,50 | 416,70 | 422,50 | 0,72% | 627.970,00 |
| 18.03.2024 | 421,00 | 422,70 | 417,80 | 419,50 | -0,43% | 484.223,00 |
| 15.03.2024 | 415,60 | 423,40 | 415,50 | 421,30 | 1,49% | 1.062.384,00 |
| 14.03.2024 | 413,00 | 417,90 | 412,50 | 415,10 | 0,53% | 455.945,00 |
| 13.03.2024 | 414,80 | 415,40 | 412,00 | 412,90 | -0,22% | 484.140,00 |
| 12.03.2024 | 410,00 | 414,80 | 407,50 | 413,80 | 1,40% | 729.026,00 |
| 11.03.2024 | 402,10 | 409,40 | 401,10 | 408,10 | 1,06% | 591.650,00 |
| 08.03.2024 | 398,20 | 405,30 | 397,60 | 403,80 | 1,61% | 449.569,00 |
| 07.03.2024 | 394,30 | 399,60 | 391,50 | 397,40 | 0,43% | 505.987,00 |
| 06.03.2024 | 392,00 | 396,50 | 390,90 | 395,70 | 0,92% | 629.229,00 |
| 05.03.2024 | 392,20 | 394,70 | 387,30 | 392,10 | -1,36% | 756.610,00 |
| 04.03.2024 | 394,00 | 397,80 | 393,50 | 397,50 | 0,99% | 340.996,00 |
| 01.03.2024 | 389,70 | 395,60 | 386,40 | 393,60 | 1,00% | 837.906,00 |
| 29.02.2024 | 385,00 | 392,40 | 384,70 | 389,70 | 1,46% | 1.014.744,00 |
| 28.02.2024 | 380,00 | 384,60 | 379,70 | 384,10 | 1,00% | 496.908,00 |
| 27.02.2024 | 384,50 | 384,90 | 379,40 | 380,30 | -0,96% | 551.446,00 |
| 26.02.2024 | 382,10 | 384,00 | 380,70 | 384,00 | 0,50% | 259.293,00 |
| 23.02.2024 | 379,30 | 382,90 | 377,70 | 382,10 | 0,74% | 337.752,00 |
| 22.02.2024 | 383,40 | 387,30 | 376,70 | 379,30 | -0,47% | 498.352,00 |
| 21.02.2024 | 378,00 | 381,10 | 378,00 | 381,10 | 0,45% | 273.591,00 |
| 20.02.2024 | 376,30 | 380,00 | 375,20 | 379,40 | 0,56% | 351.633,00 |
| 19.02.2024 | 376,90 | 378,10 | 374,20 | 377,30 | -0,34% | 279.938,00 |
| 16.02.2024 | 385,00 | 385,40 | 377,10 | 378,60 | -1,23% | 1.000.533,00 |
| 15.02.2024 | 381,80 | 388,50 | 381,80 | 383,30 | 0,84% | 751.838,00 |
| 14.02.2024 | 379,00 | 381,60 | 378,40 | 380,10 | 0,42% | 451.135,00 |
| 13.02.2024 | 377,30 | 379,50 | 373,50 | 378,50 | 0,32% | 648.760,00 |
| 12.02.2024 | 369,50 | 377,80 | 369,50 | 377,30 | 2,19% | 543.724,00 |
| 09.02.2024 | 376,20 | 378,50 | 366,10 | 369,20 | -1,96% | 1.299.480,00 |
| 08.02.2024 | 374,30 | 377,30 | 374,30 | 376,60 | 0,61% | 630.530,00 |
| 07.02.2024 | 370,90 | 378,10 | 370,20 | 374,30 | 0,92% | 890.386,00 |
| 06.02.2024 | 373,10 | 377,90 | 367,00 | 370,90 | -3,81% | 1.832.434,00 |
| 05.02.2024 | 389,70 | 391,00 | 384,70 | 385,60 | -0,82% | 629.918,00 |
| 02.02.2024 | 388,80 | 391,70 | 385,90 | 388,80 | 0,67% | 499.560,00 |
| 01.02.2024 | 383,40 | 389,00 | 380,10 | 386,20 | 0,55% | 542.349,00 |
| 31.01.2024 | 379,60 | 388,40 | 378,20 | 384,10 | 1,75% | 1.071.694,00 |
| 30.01.2024 | 374,20 | 377,50 | 373,60 | 377,50 | 1,04% | 489.633,00 |
| 29.01.2024 | 375,00 | 375,20 | 370,30 | 373,60 | -0,48% | 635.110,00 |
| 26.01.2024 | 373,90 | 375,40 | 372,10 | 375,40 | 0,67% | 682.908,00 |
| 25.01.2024 | 374,80 | 375,50 | 368,80 | 372,90 | -0,59% | 886.038,00 |
| 24.01.2024 | 379,90 | 380,60 | 373,50 | 375,10 | 0,03% | 419.993,00 |
| 23.01.2024 | 378,50 | 379,00 | 372,70 | 375,00 | -0,32% | 535.317,00 |
| 22.01.2024 | 373,20 | 376,30 | 371,60 | 376,20 | 1,37% | 597.061,00 |
| 19.01.2024 | 371,50 | 374,50 | 369,20 | 371,10 | 0,22% | 760.750,00 |
| 18.01.2024 | 367,50 | 372,10 | 364,70 | 370,30 | 0,95% | 868.795,00 |
| 17.01.2024 | 369,90 | 370,40 | 365,40 | 366,80 | -2,13% | 696.712,00 |
| 16.01.2024 | 373,00 | 375,90 | 370,00 | 374,80 | -0,13% | 712.355,00 |
| 15.01.2024 | 381,40 | 381,70 | 374,90 | 375,30 | -1,60% | 735.120,00 |
| 12.01.2024 | 378,50 | 381,40 | 370,80 | 381,40 | -0,29% | 845.585,00 |
| 11.01.2024 | 386,00 | 387,60 | 381,70 | 382,50 | -0,31% | 322.981,00 |
| 10.01.2024 | 382,50 | 384,70 | 381,50 | 383,70 | 0,31% | 305.045,00 |
| 09.01.2024 | 386,50 | 387,10 | 378,70 | 382,50 | -0,91% | 487.072,00 |
| 08.01.2024 | 383,20 | 388,20 | 381,80 | 386,00 | 0,81% | 440.077,00 |
| 05.01.2024 | 384,00 | 384,00 | 377,10 | 382,90 | -0,85% | 442.133,00 |
| 04.01.2024 | 387,40 | 390,30 | 382,90 | 386,20 | -0,31% | 904.629,00 |
| 03.01.2024 | 394,00 | 394,50 | 384,90 | 387,40 | -1,73% | 521.854,00 |
| 02.01.2024 | 404,30 | 404,80 | 393,90 | 394,20 | -2,28% | 505.811,00 |
| 29.12.2023 | 404,70 | 405,70 | 402,10 | 403,40 | -0,32% | 329.462,00 |
| 28.12.2023 | 405,60 | 407,40 | 403,70 | 404,70 | -0,17% | 280.508,00 |
| 27.12.2023 | 401,30 | 406,30 | 400,40 | 405,40 | 1,15% | 390.249,00 |
| 22.12.2023 | 400,10 | 402,30 | 397,50 | 400,80 | -0,15% | 323.071,00 |
| 21.12.2023 | 402,00 | 404,60 | 399,40 | 401,40 | -0,35% | 443.238,00 |
| 20.12.2023 | 401,00 | 402,80 | 397,00 | 402,80 | 0,42% | 738.319,00 |
| 19.12.2023 | 394,00 | 402,00 | 394,00 | 401,10 | 1,96% | 545.965,00 |
| 18.12.2023 | 395,00 | 396,40 | 392,90 | 393,40 | -0,68% | 542.008,00 |
| 15.12.2023 | 394,30 | 397,20 | 392,30 | 396,10 | 1,10% | 834.914,00 |
| 14.12.2023 | 390,50 | 393,80 | 388,50 | 391,80 | 1,58% | 644.785,00 |
| 13.12.2023 | 389,00 | 391,90 | 385,70 | 385,70 | -0,87% | 912.365,00 |
| 12.12.2023 | 388,40 | 391,20 | 387,80 | 389,10 | 0,18% | 526.971,00 |
| 11.12.2023 | 385,50 | 388,40 | 384,40 | 388,40 | 0,83% | 601.651,00 |
| 08.12.2023 | 382,00 | 387,30 | 380,50 | 385,20 | 0,84% | 579.513,00 |