11,030€
-0,45%
Echtzeit-Aktienkurs ALIMAK GROUP AB (PUBL)
Bid:
Ask:
Aktienkurse zur ALIMAK GROUP AB (PUBL) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 11,11 | 11,22 | 11,04 | 11,07 | -0,09% | - |
| 20.07.2026 | 11,37 | 11,37 | 11,07 | 11,08 | -0,98% | - |
| 17.07.2026 | 11,16 | 11,19 | 11,16 | 11,19 | -0,53% | - |
| 16.07.2026 | 10,70 | 11,25 | 10,70 | 11,25 | 5,73% | - |
| 15.07.2026 | 10,36 | 10,65 | 10,30 | 10,64 | 2,70% | - |
| 14.07.2026 | 10,24 | 10,44 | 10,14 | 10,36 | 0,39% | - |
| 13.07.2026 | 10,24 | 10,34 | 9,99 | 10,32 | 0,68% | - |
| 10.07.2026 | 10,12 | 10,33 | 10,09 | 10,25 | 0,59% | - |
| 09.07.2026 | 10,11 | 10,26 | 10,07 | 10,19 | -1,07% | - |
| 08.07.2026 | 10,43 | 10,44 | 9,98 | 10,30 | -2,65% | - |
| 07.07.2026 | 10,51 | 10,68 | 10,51 | 10,58 | -0,56% | 500,00 |
| 06.07.2026 | 10,90 | 10,90 | 10,61 | 10,64 | -2,12% | - |
| 03.07.2026 | 10,85 | 10,95 | 10,75 | 10,87 | 1,49% | - |
| 02.07.2026 | 10,66 | 10,77 | 10,55 | 10,71 | 1,13% | - |
| 01.07.2026 | 10,68 | 10,74 | 10,52 | 10,59 | -1,30% | - |
| 30.06.2026 | 10,70 | 10,86 | 10,64 | 10,73 | 0,94% | - |
| 29.06.2026 | 10,79 | 10,83 | 10,57 | 10,63 | -1,02% | - |
| 26.06.2026 | 10,84 | 10,99 | 10,68 | 10,74 | 0,19% | - |
| 25.06.2026 | 10,72 | 10,82 | 10,67 | 10,72 | 2,10% | - |
| 24.06.2026 | 10,48 | 10,52 | 10,46 | 10,50 | 0,00% | - |
| 23.06.2026 | 10,45 | 10,55 | 10,37 | 10,50 | 0,48% | - |
| 22.06.2026 | 10,58 | 10,64 | 10,23 | 10,45 | -1,42% | - |
| 19.06.2026 | 10,61 | 10,63 | 10,51 | 10,60 | 0,09% | - |
| 18.06.2026 | 10,54 | 10,69 | 10,35 | 10,59 | 1,44% | - |
| 17.06.2026 | 10,70 | 10,90 | 10,43 | 10,44 | -2,06% | 422,00 |
| 16.06.2026 | 10,17 | 10,74 | 10,15 | 10,66 | 3,39% | - |
| 15.06.2026 | 10,31 | 10,33 | 10,29 | 10,31 | 3,46% | - |
| 12.06.2026 | 10,00 | 10,26 | 9,88 | 9,97 | -0,45% | - |
| 11.06.2026 | 9,98 | 10,03 | 9,96 | 10,01 | -1,77% | - |
| 10.06.2026 | 10,10 | 10,26 | 10,09 | 10,19 | -0,20% | - |
| 09.06.2026 | 10,26 | 10,28 | 10,12 | 10,21 | 1,29% | - |
| 08.06.2026 | 9,85 | 10,28 | 9,80 | 10,08 | -1,95% | - |
| 05.06.2026 | 10,02 | 10,28 | 10,00 | 10,28 | 1,08% | - |
| 04.06.2026 | 9,99 | 10,27 | 9,97 | 10,17 | 1,50% | - |
| 03.06.2026 | 10,06 | 10,08 | 9,90 | 10,02 | 0,40% | - |
| 02.06.2026 | 9,96 | 10,19 | 9,91 | 9,98 | -1,58% | - |
| 01.06.2026 | 10,36 | 10,36 | 10,11 | 10,14 | -0,78% | - |
| 29.05.2026 | 10,22 | 10,27 | 10,16 | 10,22 | 0,10% | - |
| 28.05.2026 | 10,24 | 10,29 | 10,12 | 10,21 | -0,97% | - |
| 27.05.2026 | 10,24 | 10,31 | 10,22 | 10,31 | 1,28% | - |
| 26.05.2026 | 10,19 | 10,21 | 10,14 | 10,18 | -0,10% | - |
| 25.05.2026 | 9,96 | 10,27 | 9,93 | 10,19 | 2,62% | - |
| 22.05.2026 | 9,96 | 9,98 | 9,86 | 9,93 | 0,56% | - |
| 21.05.2026 | 10,10 | 10,11 | 9,87 | 9,88 | 0,05% | - |
| 20.05.2026 | 9,80 | 9,88 | 9,71 | 9,87 | 0,56% | - |
| 19.05.2026 | 9,71 | 9,85 | 9,68 | 9,82 | 3,48% | - |
| 18.05.2026 | 9,63 | 9,64 | 9,48 | 9,49 | -2,17% | - |
| 15.05.2026 | 9,71 | 9,73 | 9,63 | 9,70 | -0,62% | - |
| 14.05.2026 | 9,74 | 9,76 | 9,73 | 9,76 | 0,46% | - |
| 13.05.2026 | 9,75 | 9,90 | 9,71 | 9,71 | -1,32% | - |
| 12.05.2026 | 10,04 | 10,07 | 9,77 | 9,84 | -0,20% | - |
| 11.05.2026 | 9,88 | 9,91 | 9,75 | 9,86 | -2,28% | - |
| 08.05.2026 | 9,99 | 10,13 | 9,92 | 10,09 | -1,75% | - |
| 07.05.2026 | 10,24 | 10,31 | 10,11 | 10,27 | 3,74% | - |
| 06.05.2026 | 9,87 | 9,90 | 9,87 | 9,90 | 0,87% | - |
| 05.05.2026 | 9,82 | 9,83 | 9,82 | 9,82 | 0,10% | - |
| 04.05.2026 | 10,08 | 10,13 | 9,72 | 9,81 | -2,15% | - |
| 30.04.2026 | 9,74 | 10,06 | 9,74 | 10,02 | 1,01% | - |
| 29.04.2026 | 10,24 | 10,24 | 9,87 | 9,92 | -7,89% | - |
| 28.04.2026 | 10,86 | 10,86 | 10,57 | 10,77 | -1,01% | - |
| 27.04.2026 | 10,72 | 10,94 | 10,72 | 10,88 | 1,40% | - |
| 24.04.2026 | 10,88 | 10,91 | 10,72 | 10,73 | -1,20% | - |
| 23.04.2026 | 10,80 | 10,91 | 10,80 | 10,86 | -0,91% | - |
| 22.04.2026 | 10,76 | 11,00 | 10,76 | 10,96 | 1,48% | - |
| 21.04.2026 | 10,84 | 10,93 | 10,74 | 10,80 | -1,73% | - |
| 20.04.2026 | 11,05 | 11,05 | 10,97 | 10,99 | 3,00% | - |
| 17.04.2026 | 10,66 | 10,68 | 10,65 | 10,67 | 0,19% | - |
| 16.04.2026 | 10,70 | 10,70 | 10,59 | 10,65 | 0,09% | - |
| 15.04.2026 | 10,58 | 10,66 | 10,53 | 10,64 | 0,09% | - |
| 14.04.2026 | 10,49 | 10,64 | 10,48 | 10,63 | 2,80% | - |
| 13.04.2026 | 10,38 | 10,44 | 10,33 | 10,34 | -2,36% | - |
| 10.04.2026 | 10,32 | 10,62 | 10,29 | 10,59 | 2,52% | - |
| 09.04.2026 | 10,32 | 10,36 | 10,23 | 10,33 | 0,10% | - |
| 08.04.2026 | 9,88 | 10,39 | 9,71 | 10,32 | 4,40% | - |
| 07.04.2026 | 9,75 | 10,00 | 9,74 | 9,89 | 0,71% | - |
| 02.04.2026 | 9,92 | 10,01 | 9,82 | 9,82 | -2,68% | - |
| 01.04.2026 | 9,78 | 10,14 | 9,78 | 10,09 | 3,70% | - |
| 31.03.2026 | 9,75 | 9,79 | 9,73 | 9,73 | -0,31% | - |
| 30.03.2026 | 9,80 | 9,81 | 9,65 | 9,76 | -0,46% | - |
| 27.03.2026 | 10,00 | 10,01 | 9,79 | 9,80 | -2,05% | - |
| 26.03.2026 | 10,02 | 10,07 | 9,94 | 10,01 | -2,29% | - |
| 25.03.2026 | 9,90 | 10,25 | 9,89 | 10,24 | 3,59% | - |
| 24.03.2026 | 9,85 | 9,93 | 9,74 | 9,89 | 0,15% | - |
| 23.03.2026 | 9,87 | 9,96 | 9,51 | 9,87 | -0,85% | - |
| 20.03.2026 | 10,14 | 10,25 | 9,96 | 9,96 | -1,92% | - |
| 19.03.2026 | 10,36 | 10,38 | 10,09 | 10,15 | -2,87% | - |
| 18.03.2026 | 10,50 | 10,62 | 10,43 | 10,45 | -0,67% | - |
| 17.03.2026 | 10,37 | 10,53 | 10,31 | 10,52 | 1,74% | - |
| 16.03.2026 | 10,44 | 10,49 | 10,31 | 10,34 | -0,58% | - |
| 13.03.2026 | 10,71 | 10,74 | 10,40 | 10,40 | -4,06% | - |
| 12.03.2026 | 10,77 | 10,84 | 10,77 | 10,84 | 0,00% | - |
| 11.03.2026 | 10,92 | 10,99 | 10,81 | 10,84 | -0,46% | - |
| 10.03.2026 | 10,86 | 10,91 | 10,86 | 10,89 | 0,18% | - |
| 09.03.2026 | 11,27 | 11,42 | 10,84 | 10,87 | -4,06% | - |
| 06.03.2026 | 11,39 | 11,53 | 11,25 | 11,33 | -1,82% | - |
| 05.03.2026 | 11,50 | 11,57 | 11,41 | 11,54 | -1,37% | - |
| 04.03.2026 | 11,53 | 11,71 | 11,43 | 11,70 | 2,90% | - |
| 03.03.2026 | 11,57 | 11,62 | 11,30 | 11,37 | -3,07% | - |
| 02.03.2026 | 11,78 | 11,81 | 11,49 | 11,73 | -0,59% | - |
| 27.02.2026 | 11,69 | 11,85 | 11,69 | 11,80 | 0,00% | - |