Alfa Laval AB

ALFA
🏛️ Vereinigtes Königreich →
427.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 432.15 433.00 427.30 427.65 0.1M
2025-09-25 434.95 435.60 429.10 430.20 0.5M
2025-09-24 439.05 441.60 434.30 438.60 0.1M
2025-09-23 434.55 441.70 433.50 439.15 0.1M
2025-09-22 430.60 434.30 430.20 430.60 0.0M
2025-09-19 435.45 434.70 430.50 435.45 0.6M
2025-09-18 435.45 436.95 430.60 431.70 0.0M
2025-09-17 432.40 432.70 429.55 432.95 0.1M
2025-09-16 436.90 439.40 430.00 432.30 0.7M
2025-09-15 441.00 441.60 435.30 436.40 0.1M
2025-09-12 439.00 440.60 438.50 439.00 0.1M
2025-09-11 437.35 439.70 433.06 437.35 0.1M
2025-09-10 436.85 439.00 436.00 436.85 0.1M
2025-09-09 438.55 440.60 434.60 438.55 0.2M
2025-09-08 434.55 439.20 433.10 439.35 0.0M
2025-09-05 429.15 434.15 429.40 429.15 0.0M
2025-09-04 430.45 434.20 427.60 430.45 0.3M
2025-09-03 425.85 429.50 424.10 425.85 0.3M
2025-09-02 431.30 432.45 423.60 426.85 0.0M
2025-09-01 431.50 436.00 431.10 431.50 0.7M
2025-08-29 435.35 437.70 430.50 433.70 0.0M
2025-08-28 439.10 440.80 436.10 439.10 0.1M
2025-08-27 434.25 438.50 434.30 434.25 0.4M
2025-08-26 434.15 437.00 433.40 434.15 0.1M
2025-08-25 440.61 444.40 437.10 440.61 0.1M
2025-08-22 434.10 445.20 434.10 442.85 0.1M
2025-08-21 437.70 437.90 434.50 437.70 0.0M
2025-08-20 437.25 439.10 436.60 437.25 0.2M
2025-08-19 423.50 440.00 422.30 436.70 0.1M
2025-08-18 423.55 426.10 420.40 423.55 0.1M
2025-08-15 422.45 424.85 421.70 422.45 0.0M
2025-08-14 418.55 420.90 417.30 418.55 0.4M
2025-08-13 421.60 422.00 417.75 421.60 0.0M
2025-08-12 416.75 420.70 417.80 417.50 0.0M
2025-08-11 421.25 420.50 414.80 421.25 0.0M
2025-08-08 421.85 421.60 418.50 421.85 0.0M
2025-08-07 420.95 425.70 420.60 421.30 0.0M
2025-08-06 422.60 424.50 418.40 422.60 0.0M
2025-08-05 422.30 422.80 420.30 422.30 0.0M
2025-08-04 420.85 420.50 417.80 420.85 0.0M
2025-08-01 422.05 422.90 417.50 416.80 0.0M
2025-07-31 430.90 433.90 425.70 425.70 0.0M
2025-07-30 423.90 431.45 424.50 428.55 0.4M
2025-07-29 422.10 428.60 422.60 426.40 0.0M
2025-07-28 427.95 429.80 420.90 420.80 0.1M
2025-07-25 426.00 426.00 419.60 421.75 0.0M
2025-07-24 431.05 430.00 424.80 426.75 0.0M
2025-07-23 420.75 428.20 418.90 424.85 0.1M
2025-07-22 408.85 420.80 399.20 411.70 0.1M
2025-07-21 425.15 426.55 420.90 425.15 0.0M
2025-07-18 432.95 433.70 421.30 423.70 0.0M
2025-07-17 420.75 432.65 421.70 430.05 0.0M
2025-07-16 419.00 420.50 412.80 418.50 0.6M
2025-07-15 418.45 420.70 417.60 418.45 0.0M
2025-07-14 416.65 417.70 415.10 416.65 0.0M
2025-07-11 422.95 423.50 417.50 418.35 0.0M
2025-07-10 417.25 426.50 416.70 422.00 0.1M
2025-07-09 414.15 418.30 412.10 414.15 0.0M
2025-07-08 410.60 415.50 408.15 414.70 0.0M
2025-07-07 407.70 412.20 406.20 410.60 0.3M
2025-07-04 408.75 410.50 407.10 408.75 0.0M
2025-07-03 408.75 412.50 407.70 408.75 0.1M
2025-07-02 400.70 407.40 399.20 404.90 0.0M
2025-07-01 396.95 399.90 394.50 397.10 0.0M
2025-06-30 403.35 403.60 394.85 394.80 0.0M
2025-06-27 393.50 400.90 394.00 397.70 0.0M
2025-06-26 394.25 393.35 388.40 390.20 0.0M
2025-06-25 395.05 397.90 392.25 395.15 0.6M
2025-06-24 398.90 403.30 392.20 395.20 0.0M
2025-06-23 399.30 399.90 390.10 391.40 0.1M
2025-06-20 400.80 400.80 400.80 400.80 0.0M
2025-06-19 396.00 402.50 397.70 400.80 0.0M
2025-06-18 399.30 403.10 398.30 401.40 0.1M
2025-06-17 401.15 403.60 400.00 400.75 0.0M
2025-06-16 403.40 405.90 402.00 404.00 0.1M
2025-06-13 397.60 404.74 397.40 404.05 1.1M
2025-06-12 405.95 407.10 402.00 402.60 0.0M
2025-06-11 415.80 416.90 410.00 412.25 0.1M
2025-06-10 413.70 417.40 412.60 413.70 2.0M
2025-06-09 413.65 417.20 412.80 414.75 0.0M
2025-06-06 417.45 417.45 417.45 417.45 0.0M
2025-06-05 412.95 418.70 413.50 417.45 0.0M
2025-06-04 408.50 415.10 400.43 413.20 0.0M
2025-06-03 403.50 407.10 399.40 403.50 2.9M
2025-06-02 405.05 405.40 401.80 404.85 0.1M
2025-05-30 406.95 410.50 406.70 410.45 0.7M
2025-05-29 410.25 410.25 410.25 410.25 0.0M
2025-05-28 411.20 412.90 409.85 410.25 0.8M
2025-05-27 410.10 412.60 408.30 410.25 0.0M
2025-05-26 408.63 411.70 408.00 408.63 0.1M
2025-05-23 409.25 413.50 399.90 405.05 0.1M
2025-05-22 413.35 413.10 407.80 408.95 0.1M
2025-05-21 420.90 422.80 413.95 415.70 0.4M
2025-05-20 420.60 423.60 416.10 420.05 0.7M
2025-05-19 417.40 418.60 414.80 417.40 1.0M
2025-05-16 417.75 420.50 415.70 417.75 0.1M
2025-05-15 410.95 417.10 410.00 415.90 0.5M
2025-05-14 413.85 416.60 412.00 413.85 1.9M
2025-05-13 413.45 414.30 407.50 411.65 0.4M
2025-05-12 405.15 418.10 405.10 413.60 0.1M
2025-05-09 400.80 405.00 399.10 400.90 0.1M
2025-05-08 396.30 402.90 395.80 400.45 0.0M
2025-05-07 392.35 394.70 392.20 392.45 0.1M
2025-05-06 405.20 405.00 390.20 392.55 2.1M
2025-05-05 405.00 406.60 402.90 405.00 0.4M
2025-05-02 403.90 407.65 398.60 405.20 0.1M
2025-05-01 395.50 395.50 395.50 395.50 0.0M
2025-04-30 390.60 400.10 387.05 395.50 0.1M
2025-04-29 404.15 406.90 382.40 395.50 4.3M
2025-04-28 403.00 405.30 401.00 403.00 0.1M
2025-04-25 403.30 404.30 398.10 402.65 0.0M
2025-04-24 398.60 400.80 395.10 398.05 0.0M
2025-04-23 395.65 403.80 395.40 404.00 2.5M
2025-04-22 392.45 392.80 384.80 388.35 2.5M
2025-04-17 391.80 395.20 389.40 390.75 0.0M
2025-04-16 393.90 394.00 389.40 393.40 0.1M
2025-04-15 391.15 399.50 391.00 399.20 0.0M
2025-04-14 392.05 400.00 386.50 391.60 0.4M
2025-04-11 388.70 384.50 370.45 384.30 0.2M
2025-04-10 398.15 402.00 385.80 389.65 0.2M
2025-04-09 373.40 381.00 365.50 373.30 0.2M
2025-04-08 386.25 389.90 381.60 381.65 0.6M
2025-04-07 375.75 400.70 373.45 381.50 0.1M
2025-04-04 406.75 410.60 396.40 398.20 0.5M
2025-04-03 413.05 416.80 405.60 409.00 0.6M
2025-04-02 424.90 424.70 418.20 420.35 0.1M
2025-04-01 431.95 430.70 424.40 427.30 0.1M
2025-03-31 438.25 437.10 427.50 429.00 0.1M
2025-03-28 448.30 446.60 440.50 443.25 0.0M
2025-03-27 447.15 452.50 444.70 451.55 0.1M
2025-03-26 458.60 457.90 448.70 448.55 0.0M
2025-03-25 452.80 457.20 449.30 452.80 2.2M
2025-03-24 455.85 456.70 450.80 450.30 0.4M
2025-03-21 452.90 453.70 448.90 453.20 0.1M
2025-03-20 454.35 458.60 451.00 454.35 0.0M
2025-03-19 451.30 454.60 449.50 451.30 0.7M
2025-03-18 455.45 459.20 451.50 455.45 0.1M
2025-03-17 455.15 455.10 450.90 455.15 0.1M
2025-03-14 453.45 458.50 453.80 458.20 0.1M
2025-03-13 447.60 455.20 446.50 451.60 0.0M
2025-03-12 448.80 452.40 444.10 448.80 0.0M
2025-03-11 460.50 458.10 443.90 446.50 0.1M
2025-03-10 459.25 459.10 452.40 454.55 0.1M
2025-03-07 457.50 458.00 453.60 457.50 0.0M
2025-03-06 459.40 461.00 453.50 459.05 0.1M
2025-03-05 454.80 464.90 454.90 455.85 0.1M
2025-03-04 461.25 462.70 448.30 451.45 0.1M
2025-03-03 465.30 472.20 463.20 465.10 1.0M
2025-02-28 463.40 467.20 462.90 463.40 0.1M
2025-02-27 473.90 473.40 464.50 468.70 0.1M
2025-02-26 470.85 476.90 467.80 476.00 1.0M
2025-02-25 466.35 469.50 464.50 466.35 0.1M
2025-02-24 469.40 469.30 463.00 464.35 0.1M
2025-02-21 471.60 475.10 469.30 471.60 0.0M
2025-02-20 466.65 474.00 465.10 471.60 0.0M
2025-02-19 474.80 475.90 463.00 465.40 0.1M
2025-02-18 471.80 477.10 469.60 476.55 0.0M
2025-02-17 464.95 471.70 463.50 469.65 0.0M
2025-02-14 470.65 470.90 462.60 465.50 0.0M
2025-02-13 470.55 472.30 468.00 470.55 0.1M
2025-02-12 466.55 470.20 465.20 469.85 0.1M
2025-02-11 467.40 467.90 464.10 467.40 0.0M
2025-02-10 463.45 469.30 463.80 468.55 0.1M
2025-02-07 469.95 472.90 462.10 464.60 0.1M
2025-02-06 468.70 476.50 464.70 474.40 0.2M
2025-02-05 459.60 475.30 457.80 472.10 0.2M
2025-02-04 486.20 487.80 478.20 485.55 2.7M
2025-02-03 483.05 492.00 482.60 484.90 3.3M
2025-01-31 495.60 496.80 491.80 495.60 0.1M
2025-01-30 490.25 495.90 491.50 494.95 0.0M
2025-01-29 484.50 489.60 483.90 490.25 0.3M
2025-01-28 483.05 492.80 480.40 483.05 1.2M
2025-01-27 485.15 483.50 472.00 478.35 0.0M
2025-01-24 490.55 494.00 490.20 490.55 0.0M
2025-01-23 486.75 488.50 483.90 486.75 0.1M
2025-01-22 482.80 491.30 483.30 488.50 0.1M
2025-01-21 478.75 480.70 476.50 478.75 0.0M
2025-01-20 478.85 481.50 478.70 479.35 0.3M
2025-01-17 483.15 483.90 470.00 477.60 0.1M
2025-01-16 474.40 483.80 474.60 479.70 0.2M
2025-01-15 460.00 473.10 459.60 469.60 0.0M
2025-01-14 464.70 465.50 457.80 459.80 2.2M
2025-01-13 463.35 464.00 458.40 463.05 0.0M
2025-01-10 472.60 474.00 464.30 467.60 0.1M
2025-01-09 471.30 473.90 468.90 471.30 0.0M
2025-01-08 466.15 471.90 465.90 472.15 0.6M
2025-01-07 479.35 478.60 464.00 468.90 0.1M
2025-01-06 469.55 469.55 469.55 469.55 0.0M
2025-01-03 469.55 472.00 469.00 469.55 0.0M
2025-01-02 464.55 471.00 465.10 465.95 0.0M