Deutsche Märkte öffnen in 5 Stunden 11 Minuten

Alfa Laval Corporate AB (ALFA.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
351,50+4,40 (+1,27%)
Börsenschluss: 05:29PM CEST
Zeitraum:
29. März 2022 - 29. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 2023349,60353,00348,00351,50351,50357.939
27. März 2023344,30349,70343,90347,10347,10486.239
24. März 2023351,30351,60339,50340,30340,30902.956
23. März 2023350,90353,60345,20352,50352,50407.297
22. März 2023348,10352,10347,30350,00350,00333.309
21. März 2023350,00350,00347,10348,40348,40513.072
20. März 2023334,20348,80330,90346,20346,20953.964
17. März 2023348,50350,50330,50334,80334,801.330.311
16. März 2023342,80347,80336,60347,20347,20847.815
15. März 2023355,10355,10339,70339,70339,70866.730
14. März 2023343,00358,80342,30356,20356,20898.063
13. März 2023348,10349,80337,60342,70342,701.043.071
10. März 2023349,60351,30344,20346,10346,10524.929
09. März 2023354,70356,10349,70353,40353,40499.388
08. März 2023353,10356,60352,30355,80355,80862.957
07. März 2023355,60359,00354,50354,50354,50557.408
06. März 2023355,00358,30354,20356,80356,80658.712
03. März 2023348,90354,80348,90354,20354,20615.830
02. März 2023345,90350,20345,10347,70347,70384.168
01. März 2023345,70350,60344,60348,50348,50551.428
28. Feb. 2023341,80346,00339,10345,00345,00790.997
27. Feb. 2023340,60345,60340,60342,10342,10352.777
24. Feb. 2023342,80345,10336,90339,20339,20520.706
23. Feb. 2023339,70343,80339,70340,90340,90345.685
22. Feb. 2023340,30340,90336,10339,70339,70533.734
21. Feb. 2023347,80350,90341,00341,00341,00658.909
20. Feb. 2023352,10352,80347,10348,50348,50362.857
17. Feb. 2023353,00353,00346,50351,50351,50463.982
16. Feb. 2023355,20357,80352,90355,00355,001.642.212
15. Feb. 2023344,90355,40344,50354,00354,00890.390
14. Feb. 2023346,50351,00343,00345,40345,401.185.933
13. Feb. 2023338,10347,00337,10346,50346,50881.664
10. Feb. 2023340,60341,80333,20335,20335,20621.267
09. Feb. 2023344,60347,50340,60341,90341,90482.550
08. Feb. 2023345,90345,90341,70342,30342,30491.391
07. Feb. 2023344,00346,30339,60341,60341,601.282.130
06. Feb. 2023351,50351,70340,30343,30343,301.026.785
03. Feb. 2023355,00355,50344,30354,30354,30892.288
02. Feb. 2023336,00359,50335,50359,20359,201.668.364
01. Feb. 2023327,00330,30325,60330,30330,30515.801
31. Jan. 2023323,90327,60320,80327,00327,00710.895
30. Jan. 2023323,90325,70320,90324,90324,90458.838
27. Jan. 2023324,00328,60323,60323,90323,90614.679
26. Jan. 2023325,30327,20319,50323,00323,001.256.839
25. Jan. 2023327,20327,50320,90323,60323,60696.274
24. Jan. 2023330,40331,30323,10326,20326,20550.055
23. Jan. 2023329,80333,60328,90332,50332,50896.213
20. Jan. 2023321,30329,40320,70328,20328,20526.825
19. Jan. 2023324,70327,60318,60318,60318,60656.892
18. Jan. 2023327,30331,70325,50326,90326,90531.879
17. Jan. 2023324,10326,40322,10326,40326,40706.916
16. Jan. 2023320,40327,30318,40327,30327,30476.648
13. Jan. 2023326,40326,60319,90322,00322,00551.171
12. Jan. 2023329,70330,20319,60325,50325,50906.725
11. Jan. 2023323,70329,50321,30328,60328,60838.324
10. Jan. 2023320,20323,90315,00323,90323,90431.286
09. Jan. 2023314,50322,70314,40322,70322,702.136.671
05. Jan. 2023306,80312,40302,40310,90310,90408.477
04. Jan. 2023305,80309,80305,80306,80306,80575.554
03. Jan. 2023304,20310,10302,30304,00304,00367.650
02. Jan. 2023301,10304,20300,40304,20304,20253.484
30. Dez. 2022307,00308,00300,60301,10301,10520.075
29. Dez. 2022303,80308,50303,50307,70307,70242.497
28. Dez. 2022306,00308,30304,50305,10305,10284.318
27. Dez. 2022304,00308,90303,30306,00306,00205.385
23. Dez. 2022298,80304,10298,80301,80301,80297.943
22. Dez. 2022307,90309,80299,70299,90299,90965.022
21. Dez. 2022300,30307,00300,30306,90306,90653.785
20. Dez. 2022297,00301,60295,70300,00300,00604.392
19. Dez. 2022300,00303,60298,90300,00300,00556.584
16. Dez. 2022306,20309,00298,80299,50299,50903.100
15. Dez. 2022311,50313,10304,60307,10307,10812.439
14. Dez. 2022314,40318,70311,60316,30316,30976.785
13. Dez. 2022308,00316,10305,50314,40314,40719.907
12. Dez. 2022307,60309,20304,70307,30307,30491.289
09. Dez. 2022300,00308,60300,00308,10308,10691.744
08. Dez. 2022305,90306,30298,70299,10299,10827.981
07. Dez. 2022305,40308,00303,50305,50305,501.036.013
06. Dez. 2022307,00310,60305,70307,00307,001.046.564
05. Dez. 2022307,00309,00304,10307,10307,10281.254
02. Dez. 2022303,30307,30301,50306,30306,30393.882
01. Dez. 2022299,70303,90298,30303,90303,90614.120
30. Nov. 2022297,60302,20296,30297,70297,701.016.813
29. Nov. 2022299,00299,00294,90295,50295,50354.270
28. Nov. 2022301,10302,10297,10297,30297,30359.548
25. Nov. 2022300,90303,70299,60302,80302,80366.527
24. Nov. 2022299,40300,60297,40298,50298,50532.810
23. Nov. 2022299,90300,90295,80298,80298,80514.268
22. Nov. 2022296,90300,30293,60298,60298,60311.972
21. Nov. 2022295,50297,30290,20296,40296,40494.339
18. Nov. 2022293,90298,80292,60296,40296,40620.640
17. Nov. 2022292,20298,20291,20292,00292,00534.686
16. Nov. 2022299,20302,10292,50292,50292,50395.233
15. Nov. 2022302,40302,80294,60299,00299,00510.682
14. Nov. 2022302,80303,70296,80300,80300,80546.186
11. Nov. 2022302,90304,60297,00301,50301,50830.682
10. Nov. 2022287,00300,90284,00300,00300,001.015.673
09. Nov. 2022288,40291,30285,10288,70288,70517.016
08. Nov. 2022280,00290,30278,30289,40289,40846.152
07. Nov. 2022278,60283,60276,70280,00280,00573.223
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...