211,570$
-1,60%
Echtzeit-Aktienkurs Alamo Group
Bid:
Ask:
Aktienkurse zur Alamo Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 214,75 | 214,75 | 209,39 | 211,46 | -1,65% | 97.703,00 |
| 28.08.2025 | 216,00 | 219,13 | 213,10 | 215,01 | -1,16% | 47.256,00 |
| 27.08.2025 | 218,48 | 218,48 | 214,76 | 217,54 | -0,20% | 70.046,00 |
| 26.08.2025 | 219,30 | 221,68 | 217,31 | 217,97 | -0,40% | 59.168,00 |
| 25.08.2025 | 220,77 | 221,50 | 217,51 | 218,85 | -1,21% | 78.518,00 |
| 22.08.2025 | 214,51 | 224,67 | 214,36 | 221,52 | 4,15% | 84.974,00 |
| 21.08.2025 | 216,46 | 216,46 | 210,49 | 212,69 | -0,80% | 81.783,00 |
| 20.08.2025 | 222,10 | 222,10 | 214,38 | 214,41 | -2,62% | 66.186,00 |
| 19.08.2025 | 225,55 | 227,07 | 220,02 | 220,18 | -2,15% | 52.992,00 |
| 18.08.2025 | 223,77 | 225,03 | 220,59 | 225,01 | 1,23% | 55.208,00 |
| 15.08.2025 | 226,54 | 226,54 | 221,11 | 222,28 | -1,83% | 71.424,00 |
| 14.08.2025 | 229,15 | 230,70 | 225,04 | 226,42 | -2,58% | 75.386,00 |
| 13.08.2025 | 229,69 | 233,29 | 228,32 | 232,42 | 2,38% | 99.068,00 |
| 12.08.2025 | 224,76 | 227,38 | 223,53 | 227,01 | 2,42% | 95.639,00 |
| 11.08.2025 | 221,48 | 224,11 | 219,63 | 221,65 | -0,42% | 124.853,00 |
| 08.08.2025 | 222,93 | 226,13 | 220,72 | 222,58 | 0,26% | 96.475,00 |
| 07.08.2025 | 215,07 | 222,44 | 211,14 | 222,00 | -1,23% | 157.157,00 |
| 06.08.2025 | 225,01 | 226,49 | 222,86 | 224,77 | -0,60% | 73.057,00 |
| 05.08.2025 | 226,77 | 227,16 | 223,62 | 226,12 | -0,23% | 93.301,00 |
| 04.08.2025 | 222,79 | 226,63 | 221,76 | 226,63 | 5,11% | 102.786,00 |
| 01.08.2025 | 220,90 | 220,90 | 215,15 | 215,62 | -3,13% | 63.453,00 |
| 31.07.2025 | 212,90 | 223,56 | 212,90 | 222,58 | 2,91% | 94.672,00 |
| 30.07.2025 | 217,52 | 220,68 | 215,21 | 216,28 | -0,26% | 107.985,00 |
| 29.07.2025 | 217,81 | 219,30 | 215,08 | 216,84 | -0,27% | 68.921,00 |
| 28.07.2025 | 219,00 | 219,83 | 217,27 | 217,43 | -0,97% | 79.712,00 |
| 25.07.2025 | 218,21 | 219,56 | 217,29 | 219,56 | 1,05% | 45.566,00 |
| 24.07.2025 | 217,20 | 218,26 | 215,83 | 217,28 | -0,78% | 52.000,00 |
| 23.07.2025 | 215,81 | 219,48 | 215,81 | 218,99 | 1,17% | 72.609,00 |
| 22.07.2025 | 215,94 | 218,37 | 212,96 | 216,45 | 0,19% | 87.938,00 |
| 21.07.2025 | 217,11 | 218,73 | 215,53 | 216,04 | -0,51% | 52.767,00 |
| 18.07.2025 | 218,87 | 218,87 | 215,96 | 217,15 | -0,38% | 57.474,00 |
| 17.07.2025 | 216,00 | 218,84 | 216,00 | 217,97 | 0,46% | 75.517,00 |
| 16.07.2025 | 219,70 | 220,40 | 215,67 | 216,97 | -1,32% | 103.524,00 |
| 15.07.2025 | 223,88 | 225,50 | 219,59 | 219,88 | -1,98% | 117.619,00 |
| 14.07.2025 | 222,93 | 225,27 | 221,13 | 224,32 | -0,72% | 107.162,00 |
| 11.07.2025 | 224,50 | 227,43 | 223,41 | 225,94 | -0,35% | 119.106,00 |
| 10.07.2025 | 224,43 | 230,16 | 224,23 | 226,73 | 0,49% | 82.619,00 |
| 09.07.2025 | 224,80 | 225,78 | 222,23 | 225,63 | 0,72% | 72.754,00 |
| 08.07.2025 | 224,26 | 227,83 | 224,01 | 224,02 | -0,52% | 87.453,00 |
| 07.07.2025 | 226,53 | 226,53 | 222,76 | 225,19 | -0,45% | 178.443,00 |
| 03.07.2025 | 224,93 | 227,00 | 224,93 | 226,21 | 0,32% | 42.357,00 |
| 02.07.2025 | 221,02 | 225,54 | 221,02 | 225,48 | 1,35% | 99.980,00 |
| 01.07.2025 | 216,27 | 223,89 | 216,27 | 222,47 | 1,87% | 159.287,00 |
| 30.06.2025 | 216,50 | 219,66 | 215,66 | 218,38 | 0,59% | 166.341,00 |
| 27.06.2025 | 219,62 | 219,85 | 215,42 | 217,10 | -1,07% | 323.553,00 |
| 26.06.2025 | 216,67 | 219,50 | 216,67 | 219,45 | 1,33% | 109.695,00 |
| 25.06.2025 | 216,69 | 218,17 | 215,55 | 216,58 | -0,20% | 96.798,00 |
| 24.06.2025 | 213,42 | 218,18 | 212,50 | 217,01 | 2,24% | 141.650,00 |
| 23.06.2025 | 215,12 | 216,28 | 209,61 | 212,25 | -1,05% | 153.943,00 |
| 20.06.2025 | 216,16 | 216,89 | 213,14 | 214,51 | -0,25% | 296.892,00 |
| 18.06.2025 | 216,56 | 220,00 | 214,98 | 215,04 | -0,90% | 137.677,00 |
| 17.06.2025 | 215,35 | 217,20 | 215,00 | 217,00 | 0,20% | 148.465,00 |
| 16.06.2025 | 213,90 | 218,53 | 213,90 | 216,56 | 1,93% | 193.724,00 |
| 13.06.2025 | 212,40 | 213,38 | 210,31 | 212,46 | -0,30% | 131.146,00 |
| 12.06.2025 | 211,30 | 213,25 | 209,55 | 213,09 | 0,31% | 151.314,00 |
| 11.06.2025 | 213,93 | 214,13 | 211,01 | 212,43 | -0,53% | 258.547,00 |
| 10.06.2025 | 208,98 | 213,70 | 208,98 | 213,57 | 2,05% | 123.947,00 |
| 09.06.2025 | 208,02 | 210,88 | 208,02 | 209,28 | 1,02% | 246.021,00 |
| 06.06.2025 | 207,80 | 208,68 | 206,59 | 207,16 | 0,90% | 50.730,00 |
| 05.06.2025 | 205,37 | 206,02 | 202,76 | 205,31 | 0,41% | 72.787,00 |
| 04.06.2025 | 205,12 | 205,16 | 202,71 | 204,48 | 0,50% | 109.032,00 |
| 03.06.2025 | 200,45 | 206,48 | 198,90 | 203,47 | 2,55% | 211.368,00 |
| 02.06.2025 | 196,60 | 199,08 | 195,41 | 198,41 | 0,19% | 62.899,00 |
| 30.05.2025 | 199,71 | 201,07 | 198,01 | 198,04 | -1,86% | 61.652,00 |
| 29.05.2025 | 199,39 | 202,03 | 199,20 | 201,80 | 0,70% | 61.178,00 |
| 28.05.2025 | 202,09 | 203,68 | 199,20 | 200,40 | -0,66% | 77.130,00 |
| 27.05.2025 | 199,47 | 201,99 | 198,10 | 201,74 | 2,40% | 55.464,00 |
| 23.05.2025 | 195,38 | 197,98 | 195,38 | 197,02 | -0,86% | 60.573,00 |
| 22.05.2025 | 197,01 | 199,38 | 197,01 | 198,72 | -0,30% | 49.958,00 |
| 21.05.2025 | 201,05 | 202,80 | 198,64 | 199,32 | -2,03% | 68.668,00 |
| 20.05.2025 | 203,40 | 204,03 | 202,13 | 203,46 | -0,14% | 103.077,00 |
| 19.05.2025 | 200,92 | 204,36 | 200,88 | 203,74 | 0,27% | 90.687,00 |
| 16.05.2025 | 202,32 | 204,67 | 201,89 | 203,19 | 0,58% | 96.065,00 |
| 15.05.2025 | 202,10 | 203,09 | 200,25 | 202,02 | 0,76% | 63.862,00 |
| 14.05.2025 | 201,94 | 203,84 | 200,07 | 200,50 | -1,06% | 87.725,00 |
| 13.05.2025 | 202,60 | 204,19 | 201,50 | 202,64 | 1,44% | 127.546,00 |
| 12.05.2025 | 199,06 | 202,88 | 196,96 | 199,76 | 4,36% | 166.199,00 |
| 09.05.2025 | 184,38 | 191,50 | 179,82 | 191,41 | 7,21% | 166.645,00 |
| 08.05.2025 | 174,02 | 180,72 | 174,00 | 178,53 | 3,74% | 118.708,00 |
| 07.05.2025 | 173,77 | 174,06 | 170,96 | 172,09 | -0,26% | 53.346,00 |
| 06.05.2025 | 172,46 | 174,30 | 170,95 | 172,54 | -0,86% | 138.964,00 |
| 05.05.2025 | 171,89 | 175,73 | 171,89 | 174,03 | 0,04% | 55.925,00 |
| 02.05.2025 | 171,05 | 175,40 | 171,05 | 173,96 | 2,74% | 59.399,00 |
| 01.05.2025 | 166,06 | 170,50 | 165,87 | 169,32 | 1,40% | 72.986,00 |
| 30.04.2025 | 166,21 | 167,87 | 164,77 | 166,98 | -0,96% | 104.379,00 |
| 29.04.2025 | 168,88 | 169,42 | 165,49 | 168,60 | -0,04% | 130.100,00 |
| 28.04.2025 | 168,66 | 169,92 | 166,86 | 168,67 | 0,07% | 56.806,00 |
| 25.04.2025 | 169,90 | 169,90 | 167,45 | 168,55 | -1,18% | 51.109,00 |
| 24.04.2025 | 165,01 | 170,58 | 165,01 | 170,56 | 1,25% | 65.239,00 |
| 23.04.2025 | 171,44 | 172,27 | 167,91 | 168,46 | 1,63% | 104.390,00 |
| 22.04.2025 | 164,54 | 166,26 | 162,44 | 165,76 | 2,91% | 131.476,00 |
| 21.04.2025 | 165,09 | 166,18 | 159,93 | 161,08 | -3,81% | 64.229,00 |
| 17.04.2025 | 167,03 | 169,30 | 166,52 | 167,46 | 0,35% | 80.722,00 |
| 16.04.2025 | 170,49 | 170,49 | 165,93 | 166,87 | -1,73% | 79.022,00 |
| 15.04.2025 | 168,91 | 170,53 | 167,70 | 169,80 | 0,30% | 94.951,00 |
| 14.04.2025 | 171,71 | 172,24 | 168,47 | 169,29 | -1,08% | 112.500,00 |
| 11.04.2025 | 168,27 | 171,86 | 165,16 | 171,13 | 1,24% | 101.531,00 |
| 10.04.2025 | 170,19 | 171,70 | 165,91 | 169,04 | -2,06% | 100.252,00 |
| 09.04.2025 | 158,93 | 173,81 | 158,35 | 172,60 | 8,92% | 183.205,00 |
| 08.04.2025 | 163,93 | 165,73 | 157,07 | 158,47 | -1,88% | 111.244,00 |