11,090€
-0,45%
Echtzeit-Aktienkurs Alimak Group AB
Bid:
Ask:
Aktienkurse zur Alimak Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 11,11 | 11,15 | 10,94 | 11,15 | 0,09% | - |
| 20.07.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 1,09% | - |
| 17.07.2026 | 11,02 | 11,02 | 11,02 | 11,02 | 5,56% | - |
| 16.07.2026 | 10,44 | 10,44 | 10,44 | 10,44 | 1,56% | - |
| 15.07.2026 | 10,28 | 10,28 | 10,28 | 10,28 | 2,19% | - |
| 14.07.2026 | 10,06 | 10,06 | 10,06 | 10,06 | 0,90% | - |
| 13.07.2026 | 9,97 | 9,97 | 9,97 | 9,97 | 0,71% | - |
| 10.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 0,61% | - |
| 09.07.2026 | 9,84 | 9,84 | 9,84 | 9,84 | -3,15% | - |
| 08.07.2026 | 10,16 | 10,16 | 10,16 | 10,16 | -3,24% | - |
| 07.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 06.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 03.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 02.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,33% | - |
| 01.07.2026 | 10,54 | 10,54 | 10,54 | 10,54 | -0,94% | - |
| 30.06.2026 | 10,64 | 10,64 | 10,64 | 10,64 | 1,14% | - |
| 29.06.2026 | 10,60 | 10,60 | 10,52 | 10,52 | -0,57% | - |
| 26.06.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -0,75% | - |
| 25.06.2026 | 10,66 | 10,66 | 10,66 | 10,66 | 4,10% | - |
| 24.06.2026 | 10,24 | 10,24 | 10,24 | 10,24 | -0,19% | - |
| 23.06.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -0,58% | - |
| 22.06.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -1,15% | - |
| 19.06.2026 | 10,44 | 10,44 | 10,44 | 10,44 | 0,77% | - |
| 18.06.2026 | 10,36 | 10,36 | 10,36 | 10,36 | -3,00% | - |
| 17.06.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 4,50% | - |
| 16.06.2026 | 10,22 | 10,22 | 10,22 | 10,22 | -1,35% | - |
| 15.06.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 3,19% | - |
| 12.06.2026 | 10,04 | 10,04 | 10,04 | 10,04 | 3,08% | - |
| 11.06.2026 | 9,74 | 9,74 | 9,74 | 9,74 | -3,37% | - |
| 10.06.2026 | 10,08 | 10,08 | 10,08 | 10,08 | 0,20% | - |
| 09.06.2026 | 10,06 | 10,06 | 10,06 | 10,06 | 3,07% | - |
| 08.06.2026 | 9,76 | 9,76 | 9,76 | 9,76 | -3,56% | - |
| 05.06.2026 | 10,12 | 10,12 | 10,12 | 10,12 | 3,58% | - |
| 04.06.2026 | 9,77 | 9,77 | 9,77 | 9,77 | -1,51% | - |
| 03.06.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 1,85% | - |
| 02.06.2026 | 9,74 | 9,74 | 9,74 | 9,74 | -2,99% | - |
| 01.06.2026 | 10,04 | 10,04 | 10,04 | 10,04 | -0,99% | - |
| 29.05.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 1,00% | - |
| 28.05.2026 | 10,04 | 10,04 | 10,04 | 10,04 | 0,50% | - |
| 27.05.2026 | 9,99 | 9,99 | 9,99 | 9,99 | 0,71% | - |
| 26.05.2026 | 9,92 | 9,92 | 9,92 | 9,92 | -1,78% | - |
| 25.05.2026 | 9,98 | 10,10 | 9,98 | 10,10 | 4,23% | - |
| 22.05.2026 | 9,69 | 9,69 | 9,69 | 9,69 | -2,12% | - |
| 21.05.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 2,38% | - |
| 20.05.2026 | 9,67 | 9,67 | 9,67 | 9,67 | 2,22% | - |
| 19.05.2026 | 9,46 | 9,46 | 9,46 | 9,46 | -0,32% | - |
| 18.05.2026 | 9,49 | 9,49 | 9,49 | 9,49 | -0,94% | - |
| 15.05.2026 | 9,58 | 9,58 | 9,58 | 9,58 | -0,21% | - |
| 14.05.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -1,64% | - |
| 13.05.2026 | 9,76 | 9,76 | 9,76 | 9,76 | -0,51% | - |
| 12.05.2026 | 9,81 | 9,81 | 9,81 | 9,81 | 0,41% | - |
| 11.05.2026 | 9,77 | 9,77 | 9,77 | 9,77 | -0,91% | - |
| 08.05.2026 | 9,86 | 9,86 | 9,86 | 9,86 | -2,38% | - |
| 07.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 4,88% | - |
| 06.05.2026 | 9,63 | 9,63 | 9,63 | 9,63 | -2,43% | - |
| 05.05.2026 | 9,87 | 9,87 | 9,87 | 9,87 | 0,41% | - |
| 04.05.2026 | 9,83 | 9,83 | 9,83 | 9,83 | 0,20% | - |
| 30.04.2026 | 9,81 | 9,81 | 9,81 | 9,81 | -1,90% | - |
| 29.04.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -5,12% | - |
| 28.04.2026 | 10,54 | 10,54 | 10,54 | 10,54 | -0,94% | - |
| 27.04.2026 | 10,64 | 10,64 | 10,64 | 10,64 | 0,38% | - |
| 24.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,12% | - |
| 23.04.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -0,19% | - |
| 22.04.2026 | 10,74 | 10,74 | 10,74 | 10,74 | 1,51% | - |
| 21.04.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -1,67% | - |
| 20.04.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 1,32% | - |
| 17.04.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 1,92% | - |
| 16.04.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 0,97% | - |
| 15.04.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 0,78% | - |
| 14.04.2026 | 10,24 | 10,24 | 10,24 | 10,24 | 0,79% | - |
| 13.04.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 1,20% | - |
| 10.04.2026 | 10,04 | 10,04 | 10,04 | 10,04 | -0,40% | - |
| 09.04.2026 | 10,08 | 10,08 | 10,08 | 10,08 | 5,55% | - |
| 08.04.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -2,55% | - |
| 07.04.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | 500,00 |
| 02.04.2026 | 9,74 | 9,80 | 9,60 | 9,80 | -1,21% | 10.500,00 |
| 01.04.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 4,53% | - |
| 31.03.2026 | 9,49 | 9,49 | 9,49 | 9,49 | -1,25% | - |
| 30.03.2026 | 9,61 | 9,61 | 9,61 | 9,61 | -2,34% | - |
| 27.03.2026 | 9,84 | 9,84 | 9,84 | 9,84 | 0,31% | - |
| 26.03.2026 | 9,81 | 9,81 | 9,81 | 9,81 | -1,51% | - |
| 25.03.2026 | 10,00 | 10,00 | 9,96 | 9,96 | 1,94% | - |
| 24.03.2026 | 9,62 | 9,77 | 9,62 | 9,77 | 1,35% | - |
| 23.03.2026 | 9,64 | 9,64 | 9,64 | 9,64 | -2,63% | - |
| 20.03.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | - |
| 19.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 18.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 17.03.2026 | 10,16 | 10,60 | 10,16 | 10,60 | 2,32% | 20.000,00 |
| 16.03.2026 | 10,36 | 10,36 | 10,36 | 10,36 | -0,77% | - |
| 13.03.2026 | 10,44 | 10,44 | 10,44 | 10,44 | -2,61% | - |
| 12.03.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -0,92% | - |
| 11.03.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -1,99% | - |
| 10.03.2026 | 11,04 | 11,04 | 11,04 | 11,04 | 1,85% | - |
| 09.03.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -4,07% | - |
| 06.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,18% | - |
| 05.03.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -1,05% | - |
| 04.03.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 0,88% | - |
| 03.03.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -1,39% | - |
| 02.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,37% | - |
| 27.02.2026 | 11,64 | 11,66 | 11,64 | 11,66 | 2,28% | - |