190,000$
0,17%
Echtzeit-Aktienkurs Alamo Group
Bid:
Ask:
Aktienkurse zur Alamo Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 189,88 | 191,31 | 187,07 | 189,99 | 0,16% | 50.791,00 |
| 30.05.2024 | 189,37 | 190,45 | 188,91 | 189,68 | 1,13% | 39.121,00 |
| 29.05.2024 | 188,33 | 188,80 | 186,62 | 187,56 | -1,97% | 37.982,00 |
| 28.05.2024 | 192,99 | 194,47 | 190,53 | 191,32 | -0,42% | 62.673,00 |
| 24.05.2024 | 191,74 | 192,41 | 188,49 | 192,13 | 0,71% | 51.861,00 |
| 23.05.2024 | 194,17 | 194,17 | 189,75 | 190,77 | -1,55% | 94.245,00 |
| 22.05.2024 | 194,19 | 196,21 | 192,90 | 193,78 | -0,25% | 55.507,00 |
| 21.05.2024 | 193,66 | 195,45 | 193,66 | 194,26 | -0,47% | 59.084,00 |
| 20.05.2024 | 193,93 | 196,30 | 193,93 | 195,18 | 0,48% | 24.574,00 |
| 17.05.2024 | 196,84 | 196,84 | 193,76 | 194,24 | -0,91% | 48.046,00 |
| 16.05.2024 | 199,22 | 199,82 | 195,59 | 196,02 | -2,34% | 52.182,00 |
| 15.05.2024 | 200,05 | 201,54 | 198,87 | 200,72 | 1,02% | 49.834,00 |
| 14.05.2024 | 199,23 | 199,50 | 197,32 | 198,70 | 1,08% | 47.411,00 |
| 13.05.2024 | 199,48 | 199,48 | 196,56 | 196,57 | -0,94% | 56.370,00 |
| 10.05.2024 | 199,49 | 199,49 | 196,28 | 198,43 | 0,07% | 32.227,00 |
| 09.05.2024 | 194,57 | 198,45 | 194,24 | 198,30 | 2,22% | 33.750,00 |
| 08.05.2024 | 193,34 | 195,42 | 193,34 | 193,99 | -0,04% | 35.414,00 |
| 07.05.2024 | 193,28 | 195,41 | 193,22 | 194,07 | 0,42% | 58.059,00 |
| 06.05.2024 | 194,88 | 195,51 | 193,12 | 193,25 | -0,37% | 94.371,00 |
| 03.05.2024 | 190,00 | 195,50 | 177,22 | 193,97 | -0,65% | 114.419,00 |
| 02.05.2024 | 195,69 | 196,07 | 192,69 | 195,24 | 0,68% | 121.816,00 |
| 01.05.2024 | 195,93 | 197,59 | 193,53 | 193,93 | -0,23% | 88.276,00 |
| 30.04.2024 | 199,28 | 201,15 | 193,88 | 194,38 | -2,57% | 148.734,00 |
| 29.04.2024 | 199,52 | 202,51 | 198,57 | 199,50 | 0,49% | 77.520,00 |
| 26.04.2024 | 199,64 | 201,20 | 197,90 | 198,52 | -0,56% | 51.112,00 |
| 25.04.2024 | 202,06 | 202,06 | 196,83 | 199,63 | -2,24% | 116.593,00 |
| 24.04.2024 | 204,12 | 205,92 | 200,95 | 204,20 | -0,39% | 56.090,00 |
| 23.04.2024 | 204,98 | 208,66 | 203,84 | 204,99 | 0,19% | 63.881,00 |
| 22.04.2024 | 204,47 | 206,46 | 202,18 | 204,61 | 1,12% | 67.227,00 |
| 19.04.2024 | 203,84 | 207,40 | 202,12 | 202,34 | -1,23% | 69.495,00 |
| 18.04.2024 | 207,67 | 208,61 | 204,22 | 204,85 | -0,85% | 58.430,00 |
| 17.04.2024 | 213,47 | 213,49 | 206,28 | 206,61 | -2,88% | 86.833,00 |
| 16.04.2024 | 213,75 | 215,66 | 212,15 | 212,74 | -1,12% | 45.687,00 |
| 15.04.2024 | 215,51 | 220,61 | 212,51 | 215,15 | 0,59% | 69.568,00 |
| 12.04.2024 | 217,48 | 217,48 | 211,62 | 213,89 | -2,73% | 48.665,00 |
| 11.04.2024 | 216,85 | 219,89 | 214,69 | 219,89 | 2,23% | 51.173,00 |
| 10.04.2024 | 217,38 | 218,44 | 213,73 | 215,09 | -3,45% | 55.791,00 |
| 09.04.2024 | 220,45 | 222,88 | 219,09 | 222,78 | 1,11% | 42.940,00 |
| 08.04.2024 | 219,98 | 220,66 | 218,59 | 220,34 | 0,80% | 49.503,00 |
| 05.04.2024 | 215,94 | 219,12 | 215,94 | 218,60 | 1,02% | 33.103,00 |
| 04.04.2024 | 222,74 | 224,02 | 215,61 | 216,39 | -1,59% | 84.808,00 |
| 03.04.2024 | 213,53 | 220,97 | 213,53 | 219,89 | 2,17% | 81.558,00 |
| 02.04.2024 | 212,46 | 215,78 | 211,51 | 215,21 | 0,62% | 83.691,00 |
| 01.04.2024 | 227,22 | 227,22 | 213,82 | 213,89 | -6,32% | 78.863,00 |
| 28.03.2024 | 225,74 | 228,88 | 225,08 | 228,33 | 1,08% | 100.300,00 |
| 27.03.2024 | 222,00 | 226,54 | 222,00 | 225,89 | 2,25% | 76.009,00 |
| 26.03.2024 | 218,95 | 221,62 | 216,30 | 220,91 | 2,03% | 105.583,00 |
| 25.03.2024 | 215,53 | 217,07 | 215,53 | 216,51 | 1,01% | 60.369,00 |
| 22.03.2024 | 213,85 | 215,73 | 213,21 | 214,35 | 0,39% | 76.640,00 |
| 21.03.2024 | 209,46 | 213,92 | 209,34 | 213,51 | 2,66% | 65.097,00 |
| 20.03.2024 | 204,54 | 209,69 | 204,13 | 207,98 | 2,00% | 44.318,00 |
| 19.03.2024 | 202,12 | 205,05 | 202,12 | 203,90 | 0,88% | 29.857,00 |
| 18.03.2024 | 205,10 | 207,25 | 201,82 | 202,12 | -1,41% | 59.366,00 |
| 15.03.2024 | 203,38 | 206,79 | 203,38 | 205,02 | 0,42% | 118.003,00 |
| 14.03.2024 | 205,32 | 205,32 | 201,85 | 204,17 | -0,96% | 78.973,00 |
| 13.03.2024 | 201,43 | 207,48 | 201,43 | 206,15 | 2,14% | 58.560,00 |
| 12.03.2024 | 202,90 | 202,90 | 200,66 | 201,84 | -0,28% | 42.294,00 |
| 11.03.2024 | 203,79 | 203,79 | 201,01 | 202,41 | -0,42% | 61.615,00 |
| 08.03.2024 | 208,09 | 209,72 | 202,93 | 203,27 | -1,45% | 100.796,00 |
| 07.03.2024 | 203,64 | 207,57 | 203,64 | 206,26 | 1,62% | 64.132,00 |
| 06.03.2024 | 203,00 | 203,63 | 200,37 | 202,98 | 0,53% | 62.252,00 |
| 05.03.2024 | 204,09 | 205,72 | 200,12 | 201,90 | -1,51% | 50.295,00 |
| 04.03.2024 | 204,44 | 205,84 | 202,29 | 204,99 | 1,14% | 40.960,00 |
| 01.03.2024 | 203,58 | 203,58 | 201,51 | 202,68 | 0,19% | 68.026,00 |
| 29.02.2024 | 205,52 | 205,95 | 201,84 | 202,29 | -0,21% | 84.676,00 |
| 28.02.2024 | 199,97 | 203,47 | 199,97 | 202,72 | 0,32% | 80.183,00 |
| 27.02.2024 | 201,93 | 203,13 | 200,26 | 202,08 | 1,37% | 88.394,00 |
| 26.02.2024 | 202,49 | 204,31 | 198,33 | 199,35 | -2,06% | 117.910,00 |
| 23.02.2024 | 207,40 | 210,00 | 188,36 | 203,55 | -5,03% | 166.531,00 |
| 22.02.2024 | 213,09 | 215,20 | 212,77 | 214,32 | -0,11% | 64.431,00 |
| 21.02.2024 | 215,84 | 215,84 | 213,13 | 214,55 | -0,63% | 47.612,00 |
| 20.02.2024 | 214,45 | 217,16 | 213,56 | 215,92 | -0,65% | 64.717,00 |
| 16.02.2024 | 219,67 | 222,00 | 217,30 | 217,33 | -1,75% | 91.642,00 |
| 15.02.2024 | 218,52 | 222,00 | 217,62 | 221,20 | 1,59% | 60.130,00 |
| 14.02.2024 | 215,99 | 218,74 | 210,01 | 217,74 | 2,59% | 64.395,00 |
| 13.02.2024 | 218,72 | 218,72 | 210,29 | 212,25 | -5,75% | 114.443,00 |
| 12.02.2024 | 218,40 | 231,40 | 218,40 | 225,21 | 3,14% | 155.432,00 |
| 09.02.2024 | 215,80 | 219,03 | 214,63 | 218,35 | 1,08% | 60.565,00 |
| 08.02.2024 | 216,41 | 217,69 | 214,30 | 216,01 | 0,08% | 67.462,00 |
| 07.02.2024 | 213,88 | 215,83 | 212,30 | 215,83 | 0,86% | 62.543,00 |
| 06.02.2024 | 214,99 | 216,36 | 213,56 | 214,00 | -0,03% | 42.694,00 |
| 05.02.2024 | 215,05 | 215,85 | 212,30 | 214,07 | -1,69% | 38.486,00 |
| 02.02.2024 | 213,17 | 218,36 | 212,20 | 217,75 | 0,99% | 42.641,00 |
| 01.02.2024 | 213,83 | 215,71 | 209,14 | 215,62 | 1,57% | 62.072,00 |
| 31.01.2024 | 216,40 | 216,65 | 210,97 | 212,28 | -1,72% | 63.585,00 |
| 30.01.2024 | 215,41 | 217,48 | 214,91 | 216,00 | -0,45% | 53.587,00 |
| 29.01.2024 | 213,42 | 217,68 | 212,01 | 216,97 | 1,86% | 53.916,00 |
| 26.01.2024 | 213,76 | 214,23 | 211,41 | 213,00 | 0,31% | 39.640,00 |
| 25.01.2024 | 212,39 | 215,60 | 209,59 | 212,34 | 1,47% | 46.549,00 |
| 24.01.2024 | 212,41 | 212,41 | 208,23 | 209,26 | -0,17% | 54.265,00 |
| 23.01.2024 | 211,44 | 213,80 | 208,65 | 209,61 | 0,24% | 46.065,00 |
| 22.01.2024 | 207,00 | 209,92 | 207,00 | 209,11 | 1,94% | 63.533,00 |
| 19.01.2024 | 203,45 | 205,14 | 200,36 | 205,14 | 1,28% | 75.827,00 |
| 18.01.2024 | 201,04 | 202,69 | 200,15 | 202,55 | 1,56% | 75.395,00 |
| 17.01.2024 | 200,90 | 201,98 | 198,21 | 199,44 | -2,06% | 63.943,00 |
| 16.01.2024 | 202,57 | 203,64 | 201,04 | 203,64 | 0,28% | 137.331,00 |
| 12.01.2024 | 202,28 | 203,37 | 201,74 | 203,07 | 1,30% | 85.946,00 |
| 11.01.2024 | 199,88 | 200,55 | 196,78 | 200,47 | 0,33% | 100.675,00 |
| 10.01.2024 | 199,10 | 200,26 | 197,57 | 199,82 | 0,68% | 52.763,00 |
| 09.01.2024 | 198,17 | 199,21 | 196,38 | 198,47 | -1,40% | 45.761,00 |