36,545€
-0,75%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 36,96 | 37,29 | 36,22 | 36,54 | -0,77% | - |
| 15.04.2024 | 36,82 | 36,82 | 36,82 | 36,82 | 1,04% | - |
| 12.04.2024 | 36,89 | 36,89 | 36,44 | 36,44 | -0,33% | 120,00 |
| 11.04.2024 | 37,16 | 37,16 | 36,56 | 36,56 | -0,76% | - |
| 10.04.2024 | 37,49 | 37,49 | 36,84 | 36,84 | 0,85% | - |
| 09.04.2024 | 36,90 | 36,90 | 36,53 | 36,53 | -1,54% | - |
| 08.04.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 2,57% | 30,00 |
| 05.04.2024 | 36,10 | 36,26 | 36,07 | 36,17 | 0,19% | 555,00 |
| 04.04.2024 | 36,53 | 36,53 | 36,10 | 36,10 | 0,00% | - |
| 03.04.2024 | 36,22 | 36,86 | 36,10 | 36,10 | 0,00% | 120,00 |
| 02.04.2024 | 36,37 | 36,37 | 36,10 | 36,10 | -0,22% | 1,00 |
| 28.03.2024 | 36,84 | 36,84 | 36,18 | 36,18 | -1,36% | - |
| 27.03.2024 | 36,93 | 36,93 | 36,68 | 36,68 | -0,22% | - |
| 26.03.2024 | 37,39 | 37,39 | 36,76 | 36,76 | -1,02% | - |
| 25.03.2024 | 38,19 | 38,19 | 37,14 | 37,14 | -2,21% | 111,00 |
| 22.03.2024 | 38,19 | 38,19 | 37,98 | 37,98 | -0,18% | - |
| 21.03.2024 | 38,12 | 38,12 | 38,05 | 38,05 | 1,33% | - |
| 20.03.2024 | 37,14 | 37,55 | 37,14 | 37,55 | 1,98% | - |
| 19.03.2024 | 36,64 | 36,82 | 36,64 | 36,82 | -1,34% | - |
| 18.03.2024 | 37,32 | 37,32 | 37,32 | 37,32 | 0,92% | - |
| 15.03.2024 | 36,99 | 36,99 | 36,98 | 36,98 | 1,26% | 2,00 |
| 14.03.2024 | 36,75 | 36,75 | 36,52 | 36,52 | 0,00% | - |
| 13.03.2024 | 36,83 | 36,83 | 36,52 | 36,52 | -0,41% | - |
| 12.03.2024 | 36,50 | 36,67 | 36,50 | 36,67 | 1,38% | 15,00 |
| 11.03.2024 | 35,97 | 36,17 | 35,97 | 36,17 | 1,54% | - |
| 08.03.2024 | 35,46 | 35,62 | 35,46 | 35,62 | 1,25% | - |
| 07.03.2024 | 34,94 | 35,18 | 34,94 | 35,18 | 0,80% | - |
| 06.03.2024 | 34,60 | 34,90 | 34,60 | 34,90 | 1,66% | - |
| 05.03.2024 | 34,91 | 34,91 | 34,33 | 34,33 | -2,55% | 3,00 |
| 04.03.2024 | 35,23 | 35,23 | 35,23 | 35,23 | 0,95% | - |
| 01.03.2024 | 34,64 | 34,90 | 34,64 | 34,90 | 1,28% | - |
| 29.02.2024 | 34,27 | 34,48 | 34,27 | 34,46 | 1,62% | 294,00 |
| 28.02.2024 | 33,88 | 33,91 | 33,88 | 33,91 | 0,77% | - |
| 27.02.2024 | 34,35 | 34,35 | 33,65 | 33,65 | -1,41% | - |
| 26.02.2024 | 34,13 | 34,13 | 34,13 | 34,13 | 0,80% | - |
| 23.02.2024 | 33,84 | 33,86 | 33,84 | 33,86 | 0,62% | - |
| 22.02.2024 | 34,45 | 34,45 | 33,60 | 33,65 | -0,65% | 3,00 |
| 21.02.2024 | 33,76 | 33,87 | 33,76 | 33,87 | 1,01% | - |
| 20.02.2024 | 33,43 | 33,93 | 33,43 | 33,53 | 0,78% | 16,00 |
| 19.02.2024 | 33,24 | 33,27 | 33,24 | 33,27 | 0,24% | - |
| 16.02.2024 | 33,83 | 33,83 | 33,19 | 33,19 | -1,83% | - |
| 15.02.2024 | 33,78 | 34,40 | 33,78 | 33,81 | 1,38% | 604,00 |
| 14.02.2024 | 33,34 | 33,68 | 33,34 | 33,35 | 1,40% | 170,00 |
| 13.02.2024 | 33,46 | 33,46 | 32,89 | 32,89 | -0,81% | - |
| 12.02.2024 | 32,87 | 33,16 | 32,87 | 33,16 | 2,16% | 1.000,00 |
| 09.02.2024 | 33,32 | 33,32 | 32,46 | 32,46 | -1,52% | - |
| 08.02.2024 | 33,08 | 33,08 | 32,96 | 32,96 | 0,12% | - |
| 07.02.2024 | 32,77 | 32,92 | 32,77 | 32,92 | 2,49% | - |
| 06.02.2024 | 32,12 | 32,12 | 32,12 | 32,12 | -7,57% | - |
| 05.02.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 2,00% | 50,00 |
| 02.02.2024 | 34,16 | 34,16 | 34,07 | 34,07 | 0,00% | - |
| 01.02.2024 | 33,74 | 34,07 | 33,74 | 34,07 | 1,01% | - |
| 31.01.2024 | 33,89 | 33,89 | 33,73 | 33,73 | 2,09% | - |
| 30.01.2024 | 33,06 | 33,06 | 33,04 | 33,04 | 0,82% | - |
| 29.01.2024 | 32,80 | 32,80 | 32,77 | 32,77 | -0,03% | - |
| 26.01.2024 | 32,81 | 33,50 | 32,78 | 32,78 | 0,28% | 3,00 |
| 25.01.2024 | 32,87 | 32,87 | 32,69 | 32,69 | 0,15% | - |
| 24.01.2024 | 33,11 | 33,11 | 32,64 | 32,64 | -0,12% | - |
| 23.01.2024 | 33,05 | 33,05 | 32,68 | 32,68 | -0,40% | - |
| 22.01.2024 | 32,81 | 32,81 | 32,81 | 32,81 | 1,36% | - |
| 19.01.2024 | 32,66 | 32,66 | 32,37 | 32,37 | 0,31% | - |
| 18.01.2024 | 32,17 | 32,27 | 32,17 | 32,27 | 1,26% | - |
| 17.01.2024 | 32,07 | 32,07 | 31,87 | 31,87 | -2,33% | - |
| 16.01.2024 | 32,80 | 32,80 | 32,63 | 32,63 | -0,76% | - |
| 15.01.2024 | 33,71 | 33,71 | 32,88 | 32,88 | -2,06% | 200,00 |
| 12.01.2024 | 33,85 | 33,85 | 33,57 | 33,57 | -0,62% | 300,00 |
| 11.01.2024 | 34,45 | 34,45 | 33,78 | 33,78 | -0,88% | - |
| 10.01.2024 | 33,99 | 34,08 | 33,99 | 34,08 | 1,07% | - |
| 09.01.2024 | 34,21 | 34,21 | 33,72 | 33,72 | -0,94% | 204,00 |
| 08.01.2024 | 34,04 | 34,04 | 34,04 | 34,04 | 0,12% | - |
| 05.01.2024 | 33,97 | 34,00 | 33,97 | 34,00 | -1,73% | 130,00 |
| 04.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,32% | - |
| 03.01.2024 | 34,99 | 34,99 | 34,15 | 34,15 | -1,95% | - |
| 02.01.2024 | 36,17 | 36,17 | 34,83 | 34,83 | -4,63% | - |
| 29.12.2023 | 36,52 | 36,52 | 36,52 | 36,52 | 0,69% | - |
| 28.12.2023 | 36,66 | 36,78 | 36,27 | 36,27 | -1,36% | 10,00 |
| 27.12.2023 | 36,81 | 36,81 | 36,77 | 36,77 | 2,22% | 91,00 |
| 22.12.2023 | 35,90 | 35,97 | 35,90 | 35,97 | 0,39% | - |
| 21.12.2023 | 36,13 | 36,13 | 35,83 | 35,83 | 0,73% | 50,00 |
| 20.12.2023 | 35,78 | 36,00 | 35,57 | 35,57 | -0,14% | 100,00 |
| 19.12.2023 | 35,57 | 35,62 | 35,57 | 35,62 | 1,95% | - |
| 18.12.2023 | 35,25 | 35,25 | 34,94 | 34,94 | 0,60% | - |
| 15.12.2023 | 35,12 | 35,12 | 34,73 | 34,73 | 0,61% | - |
| 14.12.2023 | 34,86 | 34,86 | 34,52 | 34,52 | 1,14% | - |
| 13.12.2023 | 34,44 | 34,77 | 34,13 | 34,13 | 0,03% | 11,00 |
| 12.12.2023 | 34,51 | 34,51 | 34,12 | 34,12 | 0,53% | - |
| 11.12.2023 | 34,07 | 34,07 | 33,94 | 33,94 | 0,18% | - |
| 08.12.2023 | 34,04 | 34,04 | 33,88 | 33,88 | 0,47% | - |
| 07.12.2023 | 33,96 | 33,96 | 33,72 | 33,72 | 0,03% | - |
| 06.12.2023 | 33,92 | 33,92 | 33,71 | 33,71 | 0,84% | - |
| 05.12.2023 | 34,34 | 34,34 | 33,43 | 33,43 | -2,99% | - |
| 04.12.2023 | 34,46 | 34,46 | 34,46 | 34,46 | -0,66% | - |
| 01.12.2023 | 34,37 | 34,69 | 34,37 | 34,69 | 2,06% | 50,00 |
| 30.11.2023 | 34,50 | 34,50 | 33,99 | 33,99 | 0,30% | - |
| 29.11.2023 | 34,04 | 34,04 | 33,89 | 33,89 | 0,39% | - |
| 28.11.2023 | 33,77 | 33,77 | 33,76 | 33,76 | -0,30% | - |
| 27.11.2023 | 33,86 | 33,86 | 33,86 | 33,86 | 1,35% | - |
| 24.11.2023 | 33,60 | 33,60 | 33,41 | 33,41 | -0,21% | - |
| 23.11.2023 | 34,35 | 34,35 | 33,48 | 33,48 | -0,65% | - |
| 22.11.2023 | 33,67 | 33,70 | 33,67 | 33,70 | 1,26% | - |