Deutsche Märkte geschlossen

Alfa Laval Corporate AB (ALFA.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
490,10-2,80 (-0,57%)
Börsenschluss: 05:29PM CEST
Zeitraum:
26. Mai 2023 - 26. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 2024491,40491,40487,00490,10490,10311.634
23. Mai 2024489,00494,80488,00492,90492,90412.071
22. Mai 2024493,00493,50488,50489,00489,00318.019
21. Mai 2024490,00493,00487,20493,00493,00378.255
20. Mai 2024486,50490,00482,90489,80489,80408.643
17. Mai 2024485,60487,80483,10486,30486,30349.469
16. Mai 2024491,50492,30484,00487,10487,10495.507
15. Mai 2024486,20492,70484,10490,40490,40474.871
14. Mai 2024485,40487,30482,80485,00485,00658.324
13. Mai 2024486,90487,30482,30485,40485,40321.265
10. Mai 2024485,00487,50480,40486,80486,80686.880
08. Mai 2024475,80484,40475,80477,80477,80510.415
07. Mai 2024473,40479,60472,80478,60478,60519.850
06. Mai 2024472,40475,00469,80472,50472,50391.840
03. Mai 2024471,00472,80467,00470,00470,00506.726
02. Mai 2024471,20474,70469,00469,00469,00625.924
30. Apr. 2024477,20478,00465,40473,60473,60669.966
29. Apr. 2024475,00477,70471,30476,20476,20631.039
26. Apr. 2024472,00474,50463,60473,20473,201.080.010
26. Apr. 20247.5 Dividende
25. Apr. 2024430,70472,50422,20468,10460,602.572.034
24. Apr. 2024428,60436,40424,30434,20427,24871.609
23. Apr. 2024422,60425,70417,80425,70418,88591.892
22. Apr. 2024422,50424,40417,70421,50414,75630.934
19. Apr. 2024417,60423,00414,60420,50413,76483.416
18. Apr. 2024425,40427,00418,40421,20414,45524.543
17. Apr. 2024423,40429,60422,90422,90416,12554.334
16. Apr. 2024425,40425,40421,40423,50416,71729.372
15. Apr. 2024424,50433,90424,50430,00423,11490.727
12. Apr. 2024426,20428,30418,90418,90412,19448.285
11. Apr. 2024428,90430,50416,20423,60416,81517.070
10. Apr. 2024424,00431,60424,00429,00422,13445.146
09. Apr. 2024417,70426,80417,20422,60415,83601.278
08. Apr. 2024421,10422,20416,90417,70411,01465.580
05. Apr. 2024414,40421,00412,20421,00414,25487.251
04. Apr. 2024420,80423,00417,10418,40411,70533.762
03. Apr. 2024418,90421,50416,90420,60413,86417.160
02. Apr. 2024420,00424,80417,70418,30411,60605.392
28. März 2024425,00427,70418,80420,80414,06385.099
27. März 2024425,80427,10421,80424,30417,50930.213
26. März 2024428,70431,10423,70426,50419,671.411.283
25. März 2024438,00438,00430,50430,50423,60603.941
22. März 2024435,70441,10434,40438,20431,18556.639
21. März 2024431,30438,20429,40437,60430,59600.242
20. März 2024421,00431,90420,70428,00421,14580.739
19. März 2024418,70422,50416,70422,50415,73627.970
18. März 2024421,00422,70417,80419,50412,78484.223
15. März 2024415,60423,40415,50421,30414,551.062.384
14. März 2024413,00417,90412,50415,10408,45455.945
13. März 2024414,80415,40412,00412,90406,28484.140
12. März 2024410,00414,80407,50413,80407,17729.026
11. März 2024402,10409,40401,10408,10401,56591.650
08. März 2024398,20405,30397,60403,80397,33449.569
07. März 2024394,30399,60391,50397,40391,03505.987
06. März 2024392,00396,50390,90395,70389,36629.229
05. März 2024392,20394,70387,30392,10385,82756.610
04. März 2024394,00397,80393,50397,50391,13340.996
01. März 2024389,70395,60386,40393,60387,29837.906
29. Feb. 2024385,00392,40384,70389,70383,461.014.744
28. Feb. 2024380,00384,60379,70384,10377,95496.908
27. Feb. 2024384,50384,90379,40380,30374,21551.446
26. Feb. 2024382,10384,00380,70384,00377,85259.293
23. Feb. 2024379,30382,90377,70382,10375,98337.752
22. Feb. 2024383,40387,30376,70379,30373,22498.352
21. Feb. 2024378,00381,10378,00381,10374,99273.591
20. Feb. 2024376,30380,00375,20379,40373,32351.633
19. Feb. 2024376,90378,10374,20377,30371,25279.938
16. Feb. 2024385,00385,40377,10378,60372,531.000.533
15. Feb. 2024381,80388,50381,80383,30377,16751.838
14. Feb. 2024379,00381,60378,40380,10374,01451.135
13. Feb. 2024377,30379,50373,50378,50372,44648.760
12. Feb. 2024369,50377,80369,50377,30371,25543.724
09. Feb. 2024376,20378,50366,10369,20363,281.299.480
08. Feb. 2024374,30377,30374,30376,60370,57630.530
07. Feb. 2024370,90378,10370,20374,30368,30890.386
06. Feb. 2024373,10377,90367,00370,90364,961.832.434
05. Feb. 2024389,70391,00384,70385,60379,42629.918
02. Feb. 2024388,80391,70385,90388,80382,57499.560
01. Feb. 2024383,40389,00380,10386,20380,01542.349
31. Jan. 2024379,60388,40378,20384,10377,951.071.694
30. Jan. 2024374,20377,50373,60377,50371,45489.633
29. Jan. 2024375,00375,20370,30373,60367,61635.110
26. Jan. 2024373,90375,40372,10375,40369,39682.908
25. Jan. 2024374,80375,50368,80372,90366,93886.038
24. Jan. 2024379,90380,60373,50375,10369,09419.993
23. Jan. 2024378,50379,00372,70375,00368,99535.317
22. Jan. 2024373,20376,30371,60376,20370,17597.061
19. Jan. 2024371,50374,50369,20371,10365,15760.750
18. Jan. 2024367,50372,10364,70370,30364,37868.795
17. Jan. 2024369,90370,40365,40366,80360,92696.712
16. Jan. 2024373,00375,90370,00374,80368,79712.355
15. Jan. 2024377,80378,30374,90375,30369,29633.150
12. Jan. 2024378,50381,40370,80381,40375,29845.585
11. Jan. 2024386,00387,60381,70382,50376,37322.981
10. Jan. 2024382,50384,70381,50383,70377,55305.045
09. Jan. 2024386,50387,10378,70382,50376,37487.072
08. Jan. 2024383,20388,20381,80386,00379,82440.077
05. Jan. 2024384,00384,00377,10382,90376,77442.133
04. Jan. 2024387,40390,30382,90386,20380,01904.629
03. Jan. 2024394,00394,50384,90387,40381,19521.854
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...