167,900$
-0,14%
Echtzeit-Aktienkurs Alamo Group
Bid:
Ask:
Aktienkurse zur Alamo Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 161,00 | 174,30 | 158,70 | 167,90 | -0,14% | 205.743,00 |
| 06.03.2026 | 171,89 | 172,16 | 165,31 | 168,13 | -2,89% | 158.228,00 |
| 05.03.2026 | 176,00 | 177,68 | 172,50 | 173,13 | -2,74% | 164.391,00 |
| 04.03.2026 | 184,62 | 188,22 | 177,76 | 178,01 | -3,66% | 278.009,00 |
| 03.03.2026 | 203,76 | 203,76 | 179,92 | 184,78 | -15,42% | 274.100,00 |
| 02.03.2026 | 210,75 | 219,88 | 209,89 | 218,47 | 2,31% | 101.044,00 |
| 27.02.2026 | 213,97 | 214,58 | 210,14 | 213,53 | -1,37% | 213.576,00 |
| 26.02.2026 | 214,63 | 216,67 | 210,40 | 216,50 | 1,60% | 132.806,00 |
| 25.02.2026 | 215,83 | 216,30 | 207,76 | 213,09 | -0,96% | 128.214,00 |
| 24.02.2026 | 211,36 | 216,89 | 210,95 | 215,15 | 0,79% | 148.878,00 |
| 20.02.2026 | 209,00 | 214,65 | 208,25 | 213,46 | 1,51% | 105.147,00 |
| 19.02.2026 | 201,76 | 210,39 | 201,76 | 210,28 | 3,58% | 107.567,00 |
| 18.02.2026 | 208,20 | 209,65 | 202,78 | 203,01 | -2,82% | 109.935,00 |
| 17.02.2026 | 204,31 | 211,95 | 204,31 | 208,90 | -0,92% | 91.182,00 |
| 13.02.2026 | 208,38 | 213,49 | 208,38 | 210,84 | 0,78% | 65.150,00 |
| 12.02.2026 | 214,63 | 214,98 | 207,40 | 209,20 | -0,50% | 69.513,00 |
| 11.02.2026 | 210,09 | 211,92 | 208,88 | 210,26 | 1,42% | 67.624,00 |
| 10.02.2026 | 209,38 | 211,08 | 207,30 | 207,32 | -0,47% | 83.025,00 |
| 09.02.2026 | 205,75 | 208,41 | 205,75 | 208,30 | -0,04% | 92.823,00 |
| 06.02.2026 | 203,99 | 209,55 | 203,27 | 208,38 | 2,81% | 83.435,00 |
| 05.02.2026 | 203,19 | 205,96 | 201,50 | 202,69 | -0,27% | 102.233,00 |
| 04.02.2026 | 199,36 | 204,20 | 196,74 | 203,23 | 3,94% | 137.082,00 |
| 03.02.2026 | 196,83 | 197,60 | 193,70 | 195,52 | 0,27% | 122.463,00 |
| 02.02.2026 | 197,47 | 197,89 | 194,25 | 195,00 | -0,16% | 177.433,00 |
| 30.01.2026 | 192,50 | 195,95 | 190,85 | 195,31 | 1,19% | 124.875,00 |
| 29.01.2026 | 191,28 | 194,13 | 188,96 | 193,02 | 1,11% | 138.376,00 |
| 28.01.2026 | 193,57 | 194,38 | 189,96 | 190,90 | -1,26% | 68.346,00 |
| 27.01.2026 | 192,43 | 194,17 | 187,81 | 193,33 | 0,60% | 104.072,00 |
| 26.01.2026 | 191,79 | 193,07 | 190,40 | 192,17 | -0,32% | 91.700,00 |
| 22.01.2026 | 192,38 | 193,29 | 191,27 | 192,78 | 0,43% | 65.360,00 |
| 21.01.2026 | 190,37 | 192,52 | 189,42 | 191,95 | 1,73% | 100.072,00 |
| 20.01.2026 | 193,68 | 193,68 | 188,19 | 188,68 | -2,03% | 86.474,00 |
| 16.01.2026 | 192,18 | 195,17 | 189,40 | 192,58 | -0,24% | 122.035,00 |
| 15.01.2026 | 192,21 | 194,86 | 189,55 | 193,05 | 1,24% | 119.554,00 |
| 14.01.2026 | 189,36 | 192,10 | 188,38 | 190,68 | 0,96% | 86.253,00 |
| 13.01.2026 | 188,24 | 189,71 | 186,85 | 188,86 | 0,40% | 90.508,00 |
| 12.01.2026 | 187,16 | 188,95 | 181,47 | 188,11 | 0,64% | 141.599,00 |
| 09.01.2026 | 187,08 | 188,09 | 184,71 | 186,91 | 0,21% | 105.305,00 |
| 08.01.2026 | 182,00 | 189,18 | 181,08 | 186,51 | 2,47% | 90.740,00 |
| 07.01.2026 | 181,58 | 184,07 | 179,30 | 182,02 | -0,51% | 123.912,00 |
| 06.01.2026 | 177,38 | 183,91 | 177,38 | 182,96 | 0,46% | 165.588,00 |
| 05.01.2026 | 174,20 | 183,00 | 172,02 | 182,13 | 6,86% | 199.146,00 |
| 02.01.2026 | 169,74 | 171,20 | 166,44 | 170,43 | 1,52% | 88.192,00 |
| 31.12.2025 | 170,72 | 170,72 | 167,33 | 167,87 | -1,58% | 55.962,00 |
| 30.12.2025 | 172,50 | 173,00 | 170,54 | 170,57 | -1,03% | 61.021,00 |
| 29.12.2025 | 175,00 | 175,00 | 170,73 | 172,34 | -1,16% | 73.667,00 |
| 26.12.2025 | 172,14 | 174,64 | 172,14 | 174,36 | 0,43% | 61.542,00 |
| 24.12.2025 | 172,99 | 173,61 | 172,09 | 173,61 | 0,01% | 38.841,00 |
| 23.12.2025 | 172,30 | 174,00 | 171,78 | 173,60 | 0,73% | 56.906,00 |
| 22.12.2025 | 174,36 | 175,29 | 171,68 | 172,34 | -0,88% | 74.189,00 |
| 19.12.2025 | 170,04 | 176,42 | 170,04 | 173,87 | 0,86% | 359.704,00 |
| 18.12.2025 | 174,94 | 175,89 | 171,97 | 172,39 | -0,70% | 84.780,00 |
| 17.12.2025 | 179,74 | 181,61 | 172,91 | 173,61 | -2,67% | 141.480,00 |
| 16.12.2025 | 177,32 | 180,30 | 175,33 | 178,37 | 0,19% | 172.558,00 |
| 15.12.2025 | 176,76 | 178,91 | 175,99 | 178,03 | 0,38% | 161.894,00 |
| 12.12.2025 | 176,12 | 178,21 | 174,00 | 177,35 | 1,93% | 137.099,00 |
| 11.12.2025 | 170,01 | 175,48 | 168,72 | 174,00 | 4,26% | 152.788,00 |
| 10.12.2025 | 167,00 | 168,01 | 162,00 | 166,89 | 2,74% | 126.007,00 |
| 09.12.2025 | 164,66 | 165,00 | 161,99 | 162,44 | -0,36% | 69.954,00 |
| 08.12.2025 | 166,68 | 167,69 | 162,96 | 163,03 | -1,11% | 73.802,00 |
| 05.12.2025 | 166,40 | 166,89 | 163,63 | 164,86 | -1,09% | 75.888,00 |
| 04.12.2025 | 165,00 | 167,88 | 162,01 | 166,68 | 0,66% | 108.273,00 |
| 03.12.2025 | 162,50 | 166,01 | 161,91 | 165,59 | 2,28% | 91.982,00 |
| 02.12.2025 | 163,49 | 164,88 | 161,00 | 161,90 | -0,62% | 92.293,00 |
| 01.12.2025 | 160,50 | 164,54 | 159,85 | 162,91 | 1,58% | 180.572,00 |
| 28.11.2025 | 160,95 | 163,62 | 158,61 | 160,37 | -0,35% | 88.634,00 |
| 26.11.2025 | 163,96 | 165,87 | 160,59 | 160,94 | -1,65% | 176.518,00 |
| 25.11.2025 | 161,11 | 164,91 | 160,07 | 163,64 | 2,35% | 194.021,00 |
| 24.11.2025 | 162,00 | 162,00 | 158,57 | 159,88 | 1,32% | 108.672,00 |
| 20.11.2025 | 161,01 | 161,01 | 156,30 | 157,80 | -1,04% | 108.768,00 |
| 19.11.2025 | 161,09 | 163,20 | 156,68 | 159,46 | -2,08% | 133.869,00 |
| 18.11.2025 | 162,40 | 165,86 | 162,40 | 162,85 | 0,74% | 156.967,00 |
| 17.11.2025 | 162,12 | 164,88 | 161,00 | 161,66 | -2,41% | 208.381,00 |
| 13.11.2025 | 164,73 | 168,89 | 164,73 | 165,66 | -1,01% | 129.528,00 |
| 12.11.2025 | 163,54 | 168,61 | 163,54 | 167,35 | 1,78% | 171.910,00 |
| 11.11.2025 | 161,63 | 166,74 | 161,63 | 164,42 | -0,60% | 125.126,00 |
| 10.11.2025 | 167,76 | 169,02 | 164,56 | 165,41 | -0,87% | 164.583,00 |
| 07.11.2025 | 173,38 | 173,38 | 159,79 | 166,86 | -3,63% | 197.964,00 |
| 06.11.2025 | 179,00 | 179,36 | 172,71 | 173,14 | -2,30% | 108.371,00 |
| 05.11.2025 | 174,80 | 178,30 | 173,92 | 177,22 | 1,39% | 69.499,00 |
| 04.11.2025 | 176,94 | 178,34 | 173,77 | 174,79 | -1,50% | 119.271,00 |
| 03.11.2025 | 178,36 | 179,50 | 173,38 | 177,45 | -0,71% | 138.098,00 |
| 31.10.2025 | 178,44 | 181,20 | 175,85 | 178,72 | 1,03% | 237.105,00 |
| 30.10.2025 | 178,30 | 182,28 | 175,96 | 176,89 | -1,87% | 72.558,00 |
| 29.10.2025 | 182,58 | 183,55 | 178,41 | 180,26 | -1,21% | 60.020,00 |
| 28.10.2025 | 186,84 | 186,84 | 181,60 | 182,47 | -1,38% | 55.985,00 |
| 27.10.2025 | 188,11 | 189,25 | 184,55 | 185,02 | -1,64% | 48.860,00 |
| 24.10.2025 | 188,27 | 189,50 | 186,89 | 188,10 | 0,28% | 50.043,00 |
| 23.10.2025 | 185,83 | 188,19 | 185,61 | 187,57 | 0,25% | 64.317,00 |
| 22.10.2025 | 186,00 | 187,51 | 184,77 | 187,10 | 0,72% | 104.605,00 |
| 21.10.2025 | 184,00 | 186,37 | 181,69 | 185,76 | 1,36% | 44.004,00 |
| 20.10.2025 | 178,02 | 184,47 | 178,02 | 183,26 | 1,34% | 42.332,00 |
| 17.10.2025 | 180,80 | 184,32 | 179,99 | 180,83 | -1,70% | 84.942,00 |
| 16.10.2025 | 184,09 | 185,04 | 181,92 | 183,95 | -0,04% | 77.505,00 |
| 15.10.2025 | 183,90 | 186,72 | 183,68 | 184,03 | 0,41% | 71.895,00 |
| 14.10.2025 | 180,16 | 184,35 | 180,04 | 183,28 | 0,71% | 84.367,00 |
| 13.10.2025 | 184,50 | 188,20 | 181,36 | 181,99 | -0,31% | 55.145,00 |
| 10.10.2025 | 184,80 | 186,63 | 181,81 | 182,55 | -1,58% | 59.647,00 |
| 09.10.2025 | 187,05 | 189,20 | 185,06 | 185,49 | -2,10% | 56.530,00 |
| 08.10.2025 | 188,30 | 190,93 | 187,27 | 189,46 | 0,88% | 39.821,00 |