37,370€
2,75%
Echtzeit-Aktienkurs Alfa-Laval AB
Bid:
Ask:
Aktienkurse zur Alfa-Laval AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 36,93 | 37,54 | 36,60 | 37,39 | 1,62% | 115,00 |
| 23.04.2024 | 36,42 | 36,85 | 35,99 | 36,79 | 1,06% | - |
| 22.04.2024 | 36,31 | 36,53 | 35,90 | 36,41 | 1,03% | - |
| 19.04.2024 | 35,66 | 36,20 | 35,47 | 36,04 | 0,03% | - |
| 18.04.2024 | 36,51 | 36,65 | 35,90 | 36,03 | -0,19% | - |
| 17.04.2024 | 36,38 | 36,97 | 35,99 | 36,10 | -1,24% | - |
| 16.04.2024 | 36,90 | 36,92 | 36,21 | 36,55 | -0,92% | - |
| 15.04.2024 | 36,55 | 37,50 | 36,50 | 36,89 | 1,85% | - |
| 12.04.2024 | 37,13 | 37,15 | 36,07 | 36,22 | -1,90% | - |
| 11.04.2024 | 37,25 | 37,41 | 36,08 | 36,92 | -0,78% | - |
| 10.04.2024 | 37,04 | 37,82 | 36,88 | 37,21 | 0,62% | - |
| 09.04.2024 | 36,36 | 37,28 | 36,31 | 36,98 | 1,66% | - |
| 08.04.2024 | 36,55 | 36,73 | 36,31 | 36,38 | -0,52% | 100,00 |
| 05.04.2024 | 36,02 | 36,63 | 35,62 | 36,57 | 2,41% | 18,00 |
| 04.04.2024 | 36,47 | 36,76 | 35,65 | 35,71 | -2,07% | - |
| 03.04.2024 | 36,14 | 36,58 | 36,04 | 36,46 | 0,47% | - |
| 02.04.2024 | 36,28 | 36,70 | 36,12 | 36,29 | -0,49% | - |
| 28.03.2024 | 37,05 | 37,10 | 36,29 | 36,47 | -1,59% | 15,00 |
| 27.03.2024 | 37,18 | 37,22 | 36,67 | 37,06 | -0,22% | - |
| 26.03.2024 | 37,62 | 37,67 | 36,95 | 37,14 | -1,05% | - |
| 25.03.2024 | 38,45 | 38,46 | 37,45 | 37,54 | -2,18% | - |
| 22.03.2024 | 38,37 | 38,71 | 38,13 | 38,37 | -0,23% | - |
| 21.03.2024 | 38,32 | 38,61 | 37,76 | 38,46 | 1,21% | - |
| 20.03.2024 | 37,15 | 38,16 | 37,03 | 38,00 | 2,12% | - |
| 19.03.2024 | 36,86 | 37,33 | 36,67 | 37,21 | 0,81% | - |
| 18.03.2024 | 37,46 | 37,47 | 36,78 | 36,91 | -1,23% | - |
| 15.03.2024 | 36,86 | 37,52 | 36,83 | 37,37 | 1,33% | - |
| 14.03.2024 | 36,93 | 37,28 | 36,75 | 36,88 | -0,05% | - |
| 13.03.2024 | 37,03 | 37,11 | 36,79 | 36,90 | -0,40% | - |
| 12.03.2024 | 36,67 | 37,07 | 36,44 | 37,05 | 1,38% | - |
| 11.03.2024 | 35,86 | 36,65 | 35,75 | 36,55 | 1,61% | - |
| 08.03.2024 | 35,55 | 36,36 | 35,51 | 35,97 | 1,15% | - |
| 07.03.2024 | 35,18 | 35,76 | 34,88 | 35,56 | 0,77% | - |
| 06.03.2024 | 34,82 | 35,36 | 34,69 | 35,29 | 1,61% | - |
| 05.03.2024 | 35,11 | 35,12 | 34,37 | 34,73 | -1,81% | - |
| 04.03.2024 | 35,28 | 35,50 | 35,10 | 35,37 | 0,18% | - |
| 01.03.2024 | 35,14 | 35,32 | 34,46 | 35,30 | 0,68% | - |
| 29.02.2024 | 34,30 | 35,10 | 34,28 | 35,06 | 2,34% | - |
| 28.02.2024 | 33,99 | 34,41 | 33,82 | 34,26 | 0,72% | 115,00 |
| 27.02.2024 | 34,32 | 34,53 | 33,94 | 34,02 | -1,10% | - |
| 26.02.2024 | 34,17 | 34,46 | 34,09 | 34,40 | 0,58% | - |
| 23.02.2024 | 34,01 | 34,29 | 33,83 | 34,20 | 0,54% | - |
| 22.02.2024 | 34,15 | 34,65 | 33,71 | 34,01 | 0,61% | - |
| 21.02.2024 | 33,95 | 34,01 | 33,74 | 33,81 | -0,32% | - |
| 20.02.2024 | 33,59 | 33,92 | 33,41 | 33,92 | 0,86% | - |
| 19.02.2024 | 33,55 | 33,72 | 33,28 | 33,63 | 0,27% | - |
| 16.02.2024 | 34,25 | 34,30 | 33,47 | 33,54 | -1,90% | - |
| 15.02.2024 | 33,78 | 34,48 | 33,78 | 34,19 | 1,29% | - |
| 14.02.2024 | 33,35 | 33,77 | 33,32 | 33,75 | 1,41% | - |
| 13.02.2024 | 33,51 | 33,70 | 33,15 | 33,28 | -0,76% | - |
| 12.02.2024 | 32,82 | 33,65 | 32,74 | 33,54 | 2,12% | - |
| 09.02.2024 | 33,31 | 33,52 | 32,47 | 32,84 | -1,48% | - |
| 08.02.2024 | 33,29 | 33,48 | 33,12 | 33,34 | 0,21% | - |
| 07.02.2024 | 32,83 | 33,48 | 32,74 | 33,27 | 0,96% | - |
| 06.02.2024 | 34,09 | 34,13 | 32,22 | 32,95 | -2,93% | - |
| 05.02.2024 | 34,40 | 34,52 | 33,74 | 33,95 | -1,47% | - |
| 02.02.2024 | 34,47 | 34,77 | 34,21 | 34,45 | 0,03% | - |
| 01.02.2024 | 34,04 | 34,45 | 33,79 | 34,44 | 0,92% | - |
| 31.01.2024 | 33,34 | 34,55 | 33,34 | 34,13 | 2,12% | - |
| 30.01.2024 | 33,11 | 33,44 | 33,07 | 33,42 | 0,86% | - |
| 29.01.2024 | 33,10 | 33,16 | 32,62 | 33,13 | 0,08% | - |
| 26.01.2024 | 32,94 | 33,18 | 32,87 | 33,11 | 0,17% | - |
| 25.01.2024 | 33,01 | 33,09 | 32,51 | 33,05 | 0,21% | 200,00 |
| 24.01.2024 | 33,25 | 33,52 | 32,86 | 32,98 | -0,24% | - |
| 23.01.2024 | 33,15 | 33,29 | 32,77 | 33,06 | 0,11% | - |
| 22.01.2024 | 32,77 | 33,10 | 32,67 | 33,03 | 0,93% | - |
| 19.01.2024 | 32,64 | 32,86 | 32,35 | 32,72 | 0,20% | - |
| 18.01.2024 | 32,31 | 32,68 | 32,05 | 32,66 | 1,27% | - |
| 17.01.2024 | 32,74 | 32,75 | 32,04 | 32,25 | -2,29% | - |
| 16.01.2024 | 33,08 | 33,31 | 32,65 | 33,00 | -0,69% | - |
| 15.01.2024 | 34,03 | 34,03 | 33,19 | 33,23 | -2,12% | - |
| 12.01.2024 | 34,20 | 34,25 | 32,97 | 33,95 | -0,60% | - |
| 11.01.2024 | 34,63 | 34,70 | 33,77 | 34,16 | -0,77% | - |
| 10.01.2024 | 34,00 | 34,47 | 33,99 | 34,42 | 0,89% | - |
| 09.01.2024 | 34,54 | 34,55 | 33,72 | 34,12 | -1,33% | - |
| 08.01.2024 | 34,23 | 34,60 | 33,90 | 34,58 | 0,77% | - |
| 05.01.2024 | 34,32 | 34,36 | 33,64 | 34,31 | -0,19% | - |
| 04.01.2024 | 34,57 | 34,80 | 34,14 | 34,38 | -0,43% | 20,00 |
| 03.01.2024 | 35,25 | 35,36 | 34,23 | 34,53 | -2,02% | 70,00 |
| 02.01.2024 | 36,25 | 36,44 | 35,19 | 35,24 | -3,53% | - |
| 29.12.2023 | 36,70 | 36,73 | 36,48 | 36,53 | -0,30% | - |
| 28.12.2023 | 36,95 | 36,95 | 36,47 | 36,64 | -0,64% | - |
| 27.12.2023 | 36,64 | 36,89 | 36,27 | 36,87 | 1,40% | - |
| 22.12.2023 | 36,09 | 36,54 | 35,89 | 36,36 | 0,32% | 200,00 |
| 21.12.2023 | 35,99 | 36,42 | 35,90 | 36,25 | 1,13% | - |
| 20.12.2023 | 36,02 | 36,26 | 35,67 | 35,84 | -0,49% | - |
| 19.12.2023 | 35,31 | 36,04 | 35,13 | 36,02 | 1,97% | - |
| 18.12.2023 | 35,13 | 35,54 | 35,10 | 35,32 | 0,48% | - |
| 15.12.2023 | 34,63 | 35,42 | 34,63 | 35,15 | 0,86% | - |
| 14.12.2023 | 35,02 | 35,18 | 34,56 | 34,85 | 0,19% | - |
| 13.12.2023 | 34,45 | 34,80 | 34,17 | 34,79 | 0,68% | - |
| 12.12.2023 | 34,47 | 34,69 | 34,38 | 34,55 | 0,82% | - |
| 11.12.2023 | 34,14 | 34,47 | 34,12 | 34,27 | 0,13% | - |
| 08.12.2023 | 34,10 | 34,37 | 32,62 | 34,23 | 0,90% | - |
| 07.12.2023 | 34,03 | 34,25 | 29,66 | 33,92 | -0,45% | - |
| 06.12.2023 | 33,77 | 34,40 | 33,27 | 34,08 | 0,87% | - |
| 05.12.2023 | 34,21 | 34,57 | 24,72 | 33,78 | -1,70% | - |
| 04.12.2023 | 34,71 | 35,53 | 34,17 | 34,37 | -1,15% | - |
| 01.12.2023 | 34,44 | 34,80 | 34,18 | 34,77 | 1,12% | - |
| 30.11.2023 | 34,30 | 34,76 | 34,01 | 34,38 | 0,36% | 300,00 |