Deutsche Märkte geschlossen

Alfa Laval Corporate AB (ALFA.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
297,70+2,20 (+0,74%)
Börsenschluss: 05:29PM CET
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022297,60302,20296,30297,70297,701.011.864
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
04. Nov. 2022272,50280,10271,40280,10280,10361.846
03. Nov. 2022273,00273,80267,10271,10271,10903.753
02. Nov. 2022275,00278,20273,10275,20275,20612.051
01. Nov. 2022274,10279,80273,00275,10275,10616.828
31. Okt. 2022276,10278,30271,50272,10272,10613.151
28. Okt. 2022268,00275,10265,40275,10275,10612.842
27. Okt. 2022265,80271,10264,10270,10270,10749.062
26. Okt. 2022261,00270,00259,90267,80267,801.755.223
25. Okt. 2022260,00269,00252,10259,30259,304.621.790
24. Okt. 2022281,30290,00279,70290,00290,00713.486
21. Okt. 2022278,40279,20271,00277,80277,80943.815
20. Okt. 2022280,60283,50278,30281,30281,30531.944
19. Okt. 2022288,80290,00280,60280,60280,60517.614
18. Okt. 2022285,00290,20283,70288,20288,20537.850
17. Okt. 2022274,80283,90271,00281,60281,60491.633
14. Okt. 2022278,90280,70274,00274,50274,50433.863
13. Okt. 2022267,00275,90262,10275,20275,20610.628
12. Okt. 2022271,10274,30266,00268,20268,20632.261
11. Okt. 2022272,80273,90267,80270,70270,70688.517
10. Okt. 2022271,20279,60269,90274,80274,80335.012
07. Okt. 2022279,80282,20272,30272,60272,60406.383
06. Okt. 2022285,60286,30280,00281,20281,20522.061
05. Okt. 2022290,00290,70280,50283,40283,40723.836
04. Okt. 2022276,40286,50275,10286,50286,50627.572
03. Okt. 2022273,30273,40264,70272,10272,101.126.202
30. Sept. 2022272,50279,00267,60278,40278,401.079.924
29. Sept. 2022270,40271,30264,80270,60270,601.187.111
28. Sept. 2022259,50269,10258,20269,10269,10703.319
27. Sept. 2022265,10267,50258,10263,60263,60668.620
26. Sept. 2022262,40266,50260,40261,40261,40639.496
23. Sept. 2022264,00265,80258,00264,10264,10691.635
22. Sept. 2022269,00271,30263,70263,80263,80545.158
21. Sept. 2022269,00275,20268,10273,50273,50396.097
20. Sept. 2022276,60278,80270,70270,70270,70406.000
19. Sept. 2022274,10277,70269,20275,80275,80377.739
16. Sept. 2022280,80281,50273,10274,10274,10975.227
15. Sept. 2022288,80290,70283,60284,40284,40400.004
14. Sept. 2022289,50292,60288,40289,10289,10527.040
13. Sept. 2022302,30302,30290,80290,80290,80485.802
12. Sept. 2022292,00299,00291,80299,00299,00407.517
09. Sept. 2022288,20293,40287,40291,90291,90458.544
08. Sept. 2022285,60287,60278,30286,50286,50348.626
07. Sept. 2022282,00284,90278,70283,60283,60433.845
06. Sept. 2022282,20285,80282,20284,50284,50442.439
05. Sept. 2022279,00282,40276,40281,90281,90465.959
02. Sept. 2022280,40286,40277,50286,40286,40499.315
01. Sept. 2022283,00284,60277,20277,50277,50472.363
31. Aug. 2022290,30290,30282,20285,50285,501.217.577
30. Aug. 2022288,40294,40285,30287,80287,80572.406
29. Aug. 2022287,90290,00285,30288,40288,40379.859
26. Aug. 2022296,70298,40290,20291,00291,00423.630
25. Aug. 2022295,30297,10292,10294,90294,90335.711
24. Aug. 2022293,80295,80289,60293,30293,30438.214
23. Aug. 2022295,90300,70291,20295,00295,00587.878
22. Aug. 2022305,70306,60299,30299,30299,30420.538
19. Aug. 2022307,60313,00307,50307,50307,50671.763
18. Aug. 2022304,20311,70303,50310,60310,60370.231
17. Aug. 2022307,30310,10303,80304,80304,80571.929
16. Aug. 2022302,50310,70302,50307,30307,30460.891
15. Aug. 2022301,80304,80301,30301,90301,90430.655
12. Aug. 2022301,00302,60298,60301,10301,10405.876
11. Aug. 2022300,70302,00296,50301,00301,00372.312
10. Aug. 2022286,80297,70284,70297,70297,70478.224
09. Aug. 2022290,50290,50284,90287,50287,50439.313
08. Aug. 2022286,90293,50285,30290,60290,60512.139
05. Aug. 2022294,20295,50283,20283,80283,80638.427
04. Aug. 2022297,20297,20293,70295,20295,20524.724
03. Aug. 2022295,30297,30292,50294,60294,60527.622
02. Aug. 2022296,90297,70292,20296,10296,10641.218
01. Aug. 2022301,30304,30295,10298,30298,30564.608
29. Juli 2022299,40303,20297,80302,00302,00548.812
28. Juli 2022294,10298,30293,00297,70297,70386.321
27. Juli 2022293,60295,70290,90291,50291,50360.422
26. Juli 2022294,80297,70292,00292,10292,10625.415
25. Juli 2022297,80298,70293,20293,90293,90490.369
22. Juli 2022299,00299,90294,20298,90298,90695.229
21. Juli 2022292,00299,90287,80297,90297,901.338.935
20. Juli 2022282,70294,60282,30289,50289,501.719.237
19. Juli 2022262,90269,70258,60269,20269,20708.616
18. Juli 2022261,20264,20260,00263,40263,40665.021
15. Juli 2022254,00260,30252,00259,90259,90664.178
14. Juli 2022255,70258,80249,90254,00254,00663.044
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...