40,480€
1,63%
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 |
---|---|---|---|---|---|---|
26.04.2024 | 39,21 | 40,54 | 39,21 | 40,45 | 1,54% | 230,00 |
25.04.2024 | 37,34 | 40,51 | 36,54 | 39,83 | 6,88% | - |
24.04.2024 | 36,75 | 37,53 | 36,59 | 37,27 | 1,35% | - |
23.04.2024 | 36,31 | 36,82 | 35,97 | 36,77 | 1,28% | - |
22.04.2024 | 36,10 | 36,47 | 35,90 | 36,31 | 0,78% | - |
19.04.2024 | 35,99 | 36,19 | 35,46 | 36,03 | 0,10% | - |
18.04.2024 | 36,04 | 36,61 | 35,90 | 35,99 | -0,14% | 27,00 |
17.04.2024 | 36,53 | 36,97 | 35,97 | 36,04 | -1,38% | - |
16.04.2024 | 36,89 | 37,26 | 36,21 | 36,55 | -0,87% | - |
15.04.2024 | 36,03 | 37,50 | 36,03 | 36,87 | 2,37% | - |
12.04.2024 | 36,91 | 37,12 | 35,96 | 36,01 | -2,43% | - |
11.04.2024 | 37,22 | 37,41 | 36,08 | 36,91 | -0,78% | - |
10.04.2024 | 36,98 | 37,82 | 36,87 | 37,20 | 0,64% | - |
09.04.2024 | 36,35 | 37,29 | 36,29 | 36,96 | 1,69% | - |
08.04.2024 | 36,54 | 36,87 | 36,30 | 36,35 | -0,52% | - |
05.04.2024 | 36,00 | 36,62 | 35,74 | 36,54 | 1,56% | 12,00 |
04.04.2024 | 36,46 | 36,74 | 35,93 | 35,98 | -1,30% | - |
03.04.2024 | 36,30 | 36,57 | 36,05 | 36,45 | 0,43% | - |
02.04.2024 | 36,44 | 36,69 | 36,17 | 36,30 | -0,40% | - |
28.03.2024 | 37,02 | 37,21 | 36,25 | 36,44 | -1,57% | - |
27.03.2024 | 37,15 | 37,19 | 36,71 | 37,02 | -0,28% | - |
26.03.2024 | 37,51 | 37,64 | 36,93 | 37,13 | -1,03% | - |
25.03.2024 | 38,32 | 38,34 | 37,48 | 37,51 | -2,16% | - |
22.03.2024 | 38,42 | 38,70 | 38,10 | 38,34 | -0,20% | - |
21.03.2024 | 37,94 | 38,60 | 37,74 | 38,42 | 1,27% | - |
20.03.2024 | 37,20 | 38,05 | 37,10 | 37,94 | 1,98% | - |
19.03.2024 | 36,92 | 37,33 | 36,69 | 37,20 | 0,76% | - |
18.03.2024 | 37,39 | 37,47 | 36,83 | 36,92 | -1,20% | - |
15.03.2024 | 36,87 | 37,52 | 36,83 | 37,37 | 1,36% | - |
14.03.2024 | 36,90 | 37,28 | 36,75 | 36,87 | -0,08% | - |
13.03.2024 | 37,05 | 37,12 | 36,79 | 36,90 | -0,40% | - |
12.03.2024 | 36,52 | 37,09 | 36,43 | 37,05 | 1,47% | - |
11.03.2024 | 35,95 | 36,56 | 35,82 | 36,52 | 1,57% | - |
08.03.2024 | 35,53 | 36,34 | 35,48 | 35,95 | 1,20% | - |
07.03.2024 | 35,26 | 35,75 | 34,85 | 35,53 | 0,77% | - |
06.03.2024 | 34,72 | 35,33 | 34,66 | 35,26 | 1,51% | - |
05.03.2024 | 35,34 | 35,34 | 34,34 | 34,73 | -1,66% | - |
04.03.2024 | 35,28 | 35,49 | 35,07 | 35,32 | 0,17% | - |
01.03.2024 | 34,88 | 35,31 | 34,44 | 35,26 | 1,18% | - |
29.02.2024 | 34,22 | 35,07 | 34,22 | 34,85 | 1,93% | - |
28.02.2024 | 33,96 | 34,31 | 33,80 | 34,19 | 0,57% | - |
27.02.2024 | 34,35 | 34,50 | 33,93 | 33,99 | -1,03% | 500,00 |
26.02.2024 | 34,17 | 34,42 | 33,63 | 34,35 | 0,56% | - |
23.02.2024 | 33,97 | 34,29 | 33,82 | 34,16 | 0,54% | - |
22.02.2024 | 34,06 | 34,65 | 33,70 | 33,97 | -0,31% | - |
21.02.2024 | 33,88 | 34,12 | 33,73 | 34,08 | 0,58% | 63,00 |
20.02.2024 | 33,57 | 33,92 | 33,41 | 33,88 | 0,79% | - |
19.02.2024 | 33,52 | 33,72 | 33,28 | 33,62 | 0,30% | - |
16.02.2024 | 34,18 | 34,28 | 33,46 | 33,52 | -1,97% | - |
15.02.2024 | 33,71 | 34,48 | 33,70 | 34,19 | 1,36% | - |
14.02.2024 | 33,26 | 33,77 | 33,26 | 33,73 | 1,49% | - |
13.02.2024 | 33,49 | 33,69 | 33,14 | 33,24 | -0,70% | - |
12.02.2024 | 32,81 | 33,65 | 32,79 | 33,47 | 2,03% | - |
09.02.2024 | 33,28 | 33,52 | 32,47 | 32,81 | -1,41% | - |
08.02.2024 | 33,25 | 33,47 | 33,16 | 33,28 | 0,09% | - |
07.02.2024 | 32,76 | 33,49 | 32,73 | 33,25 | 1,50% | 150,00 |
06.02.2024 | 33,97 | 34,08 | 32,20 | 32,76 | -3,52% | 400,00 |
05.02.2024 | 34,43 | 34,54 | 33,76 | 33,95 | -1,29% | - |
02.02.2024 | 34,41 | 34,77 | 34,21 | 34,40 | -0,23% | - |
01.02.2024 | 34,10 | 34,48 | 33,80 | 34,48 | 1,10% | - |
31.01.2024 | 33,40 | 34,55 | 33,34 | 34,10 | 2,17% | - |
30.01.2024 | 33,10 | 33,44 | 33,05 | 33,38 | 0,85% | - |
29.01.2024 | 33,08 | 33,14 | 32,62 | 33,10 | -0,03% | - |
26.01.2024 | 33,04 | 33,18 | 32,87 | 33,11 | 0,21% | - |
25.01.2024 | 32,95 | 33,08 | 32,51 | 33,04 | 0,23% | - |
24.01.2024 | 33,04 | 33,46 | 32,85 | 32,96 | -0,29% | - |
23.01.2024 | 33,04 | 33,24 | 32,84 | 33,06 | 0,12% | - |
22.01.2024 | 32,76 | 33,09 | 32,66 | 33,02 | 1,01% | - |
19.01.2024 | 32,62 | 32,85 | 32,37 | 32,69 | 0,14% | - |
18.01.2024 | 32,23 | 32,68 | 32,04 | 32,64 | 1,27% | - |
17.01.2024 | 32,85 | 32,85 | 32,03 | 32,23 | -2,26% | - |
16.01.2024 | 33,21 | 33,21 | 32,64 | 32,98 | -0,69% | - |
15.01.2024 | 34,00 | 34,02 | 33,18 | 33,21 | -2,14% | - |
12.01.2024 | 34,16 | 34,24 | 32,97 | 33,93 | -0,62% | 60,00 |
11.01.2024 | 34,48 | 34,72 | 33,89 | 34,14 | -0,97% | - |
10.01.2024 | 34,09 | 34,52 | 34,00 | 34,48 | 1,13% | - |
09.01.2024 | 34,57 | 34,57 | 33,71 | 34,09 | -1,33% | - |
08.01.2024 | 34,29 | 34,60 | 33,90 | 34,55 | 0,77% | - |
05.01.2024 | 34,31 | 34,43 | 33,63 | 34,29 | -0,16% | - |
04.01.2024 | 34,48 | 34,80 | 34,13 | 34,34 | -0,41% | - |
03.01.2024 | 35,22 | 35,36 | 34,22 | 34,48 | -2,14% | - |
02.01.2024 | 36,55 | 36,56 | 35,19 | 35,24 | -3,52% | - |
29.12.2023 | 36,62 | 36,73 | 36,47 | 36,52 | -0,26% | - |
28.12.2023 | 36,88 | 36,94 | 36,53 | 36,62 | -0,62% | - |
27.12.2023 | 36,40 | 36,89 | 36,27 | 36,85 | 1,42% | - |
22.12.2023 | 36,23 | 36,51 | 35,89 | 36,33 | 0,28% | - |
21.12.2023 | 35,84 | 36,43 | 35,84 | 36,23 | 1,09% | - |
20.12.2023 | 36,02 | 36,26 | 35,67 | 35,84 | -0,44% | - |
19.12.2023 | 35,31 | 36,04 | 35,29 | 36,00 | 2,01% | - |
18.12.2023 | 35,14 | 35,54 | 35,14 | 35,29 | 0,43% | - |
15.12.2023 | 34,94 | 35,43 | 34,78 | 35,14 | 0,75% | - |
14.12.2023 | 34,55 | 35,19 | 34,55 | 34,88 | 0,97% | - |
13.12.2023 | 34,53 | 34,81 | 34,17 | 34,55 | 0,06% | - |
12.12.2023 | 34,29 | 34,70 | 34,27 | 34,53 | 0,79% | - |
11.12.2023 | 34,21 | 34,40 | 34,13 | 34,26 | 0,13% | - |
08.12.2023 | 34,08 | 34,38 | 33,92 | 34,21 | 0,44% | - |
07.12.2023 | 34,08 | 34,25 | 33,98 | 34,06 | -0,04% | - |
06.12.2023 | 33,79 | 34,40 | 33,25 | 34,08 | 0,86% | - |
05.12.2023 | 34,36 | 34,57 | 33,69 | 33,79 | -1,60% | - |
04.12.2023 | 34,74 | 34,91 | 34,17 | 34,34 | -1,22% | 10,00 |