Deutsche Märkte öffnen in 2 Stunden 50 Minuten

Alfa Laval Corporate AB (ALFA.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
391,40+1,60 (+0,41%)
Börsenschluss: 05:29PM CET
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2023391,60396,70390,80391,40391,401.312.182
29. Nov. 2023388,10391,40384,90389,80389,80869.422
28. Nov. 2023388,00390,60385,90388,10388,10423.116
27. Nov. 2023385,50390,40384,80389,40389,40404.911
24. Nov. 2023385,00387,00384,50386,20386,20347.083
23. Nov. 2023391,00392,80387,10387,30387,30463.392
22. Nov. 2023384,20393,60383,60389,50389,50925.539
21. Nov. 2023380,70383,40375,90382,90382,90833.520
20. Nov. 2023381,50384,00379,00381,90381,90515.656
17. Nov. 2023378,20383,10378,20381,50381,50509.521
16. Nov. 2023378,70379,40375,40377,10377,10684.660
15. Nov. 2023375,50384,60375,50378,70378,70894.306
14. Nov. 2023370,30376,30370,10374,60374,60758.658
13. Nov. 2023368,20370,90366,30370,20370,20536.261
10. Nov. 2023368,50368,50364,90367,50367,50550.832
09. Nov. 2023364,60371,00362,80370,70370,70587.009
08. Nov. 2023363,40366,20363,20364,50364,50463.125
07. Nov. 2023365,00367,20364,00364,20364,20538.178
06. Nov. 2023367,50367,80364,00366,00366,00589.463
03. Nov. 2023365,00367,00364,50365,10365,10389.679
02. Nov. 2023358,70368,30358,20362,00362,00560.123
01. Nov. 2023361,40361,40352,90355,00355,00738.239
31. Okt. 2023355,30363,50353,30360,60360,60594.195
30. Okt. 2023359,40360,50353,50354,60354,60700.490
27. Okt. 2023361,70364,70357,40359,40359,40606.045
26. Okt. 2023351,20362,10348,10360,80360,80797.329
25. Okt. 2023354,70357,80343,30351,50351,501.603.106
24. Okt. 2023345,40347,30338,80340,70340,70923.614
23. Okt. 2023352,00352,60341,20345,40345,401.067.644
20. Okt. 2023357,00357,00349,60350,60350,60858.926
19. Okt. 2023362,20366,40359,60360,70360,70744.524
18. Okt. 2023371,70372,60365,90366,90366,90597.989
17. Okt. 2023373,00374,20368,20373,30373,30576.184
16. Okt. 2023375,80377,10372,30373,50373,50592.494
13. Okt. 2023380,70381,70374,60374,90374,90453.017
12. Okt. 2023379,80387,00377,60382,10382,101.331.283
11. Okt. 2023372,50375,90371,20374,20374,20547.381
10. Okt. 2023365,60372,70364,80372,70372,70584.465
09. Okt. 2023371,20371,20361,50362,40362,40427.034
06. Okt. 2023365,40372,10364,40372,10372,10374.560
05. Okt. 2023361,70366,30360,20363,90363,90518.767
04. Okt. 2023365,00365,00359,50361,10361,10664.989
03. Okt. 2023366,00369,70364,80366,00366,00643.094
02. Okt. 2023375,80378,40366,50368,70368,70564.423
29. Sept. 2023370,00376,50368,50375,80375,80979.404
28. Sept. 2023363,90367,40362,70367,40367,40345.744
27. Sept. 2023365,20368,30362,80363,80363,80748.009
26. Sept. 2023364,60369,70361,40365,50365,50642.446
25. Sept. 2023365,90369,70363,20365,30365,30582.152
22. Sept. 2023367,20367,90362,00366,00366,00688.851
21. Sept. 2023372,00372,80365,90367,50367,50834.372
20. Sept. 2023370,50376,20369,70375,50375,50804.765
19. Sept. 2023371,50372,90369,20370,50370,50419.533
18. Sept. 2023375,40375,40370,60371,90371,90553.269
15. Sept. 2023374,30377,90372,80373,40373,401.000.923
14. Sept. 2023370,00372,20367,80371,40371,40568.644
13. Sept. 2023369,30371,50364,50370,70370,70505.863
12. Sept. 2023378,50378,50371,50371,70371,70514.586
11. Sept. 2023375,20379,20369,20376,70376,70699.991
08. Sept. 2023389,70392,90382,10384,90384,90434.109
07. Sept. 2023389,20393,00384,30387,00387,00297.652
06. Sept. 2023388,50391,40385,40390,30390,30425.388
05. Sept. 2023389,00390,80385,50390,10390,10421.552
04. Sept. 2023388,80394,20388,50389,40389,40319.013
01. Sept. 2023384,10392,00384,10387,90387,90485.265
31. Aug. 2023381,80386,80380,00385,20385,201.026.637
30. Aug. 2023378,10383,60373,50382,30382,30611.819
29. Aug. 2023374,10377,60373,80377,60377,60515.226
28. Aug. 2023372,50376,20372,20374,00374,00286.153
25. Aug. 2023364,00372,20363,60369,70369,70378.561
24. Aug. 2023368,50372,90365,80365,80365,80393.447
23. Aug. 2023366,90367,50364,00366,50366,50409.900
22. Aug. 2023365,40367,90364,30366,30366,30365.728
21. Aug. 2023366,50369,40364,20364,20364,20247.147
18. Aug. 2023369,50369,50364,90367,70367,70551.975
17. Aug. 2023375,20378,60369,60370,60370,60567.616
16. Aug. 2023379,30384,50379,30382,00382,00215.635
15. Aug. 2023383,00383,80377,90380,30380,30368.365
14. Aug. 2023381,70386,90380,80383,00383,00362.537
11. Aug. 2023388,20388,70380,00383,80383,80264.273
10. Aug. 2023386,90390,90386,90388,00388,00347.484
09. Aug. 2023382,10389,50382,10386,50386,50267.181
08. Aug. 2023380,00386,60379,50381,10381,10385.699
07. Aug. 2023381,00382,90377,50382,90382,90257.835
04. Aug. 2023382,00383,00377,20381,30381,30262.687
03. Aug. 2023384,60386,30378,20380,10380,10470.150
02. Aug. 2023387,20390,00382,70388,30388,30462.486
01. Aug. 2023392,20394,80389,50390,60390,60411.117
31. Juli 2023386,90396,00386,00393,90393,90400.735
28. Juli 2023386,60389,50385,50389,10389,10273.228
27. Juli 2023389,00392,90384,00389,60389,60354.577
26. Juli 2023392,40392,40381,60386,90386,90399.957
25. Juli 2023384,10386,20380,70385,70385,70460.027
24. Juli 2023381,40385,00378,70384,30384,30534.366
21. Juli 2023390,00390,00378,00383,80383,80936.993
20. Juli 2023363,40399,70362,10387,60387,601.807.819
19. Juli 2023380,70381,50368,90368,90368,90858.451
18. Juli 2023372,90378,50372,40378,30378,30450.893
17. Juli 2023369,00373,00369,00372,90372,90394.817
14. Juli 2023373,80375,00368,30371,50371,50475.410
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...