168,090$
-1,45%
Echtzeit-Aktienkurs Alamo Group
Bid:
Ask:
Aktienkurse zur Alamo Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 168,98 | 169,55 | 167,71 | 168,09 | -1,45% | 1.345,00 |
| 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 |
| 07.04.2025 | 161,87 | 167,58 | 159,71 | 161,51 | -2,59% | 133.589,00 |
| 04.04.2025 | 166,96 | 167,90 | 163,26 | 165,81 | -3,07% | 138.483,00 |
| 03.04.2025 | 177,76 | 177,77 | 170,80 | 171,06 | -5,80% | 80.878,00 |
| 02.04.2025 | 178,37 | 182,01 | 178,09 | 181,60 | 1,04% | 48.279,00 |
| 01.04.2025 | 177,52 | 180,79 | 176,36 | 179,73 | 0,85% | 71.942,00 |
| 31.03.2025 | 178,30 | 180,26 | 177,43 | 178,21 | -1,45% | 65.356,00 |
| 28.03.2025 | 184,90 | 186,13 | 179,90 | 180,84 | -2,83% | 47.671,00 |
| 27.03.2025 | 187,67 | 188,15 | 185,12 | 186,11 | -0,62% | 75.216,00 |
| 26.03.2025 | 188,21 | 189,59 | 185,14 | 187,27 | 0,04% | 63.860,00 |
| 25.03.2025 | 188,40 | 189,18 | 185,93 | 187,19 | -0,46% | 116.764,00 |
| 24.03.2025 | 185,76 | 188,77 | 184,39 | 188,05 | 2,45% | 152.503,00 |
| 21.03.2025 | 186,17 | 186,17 | 180,39 | 183,56 | -2,56% | 813.316,00 |
| 20.03.2025 | 187,37 | 191,58 | 186,38 | 188,38 | 0,06% | 201.071,00 |
| 19.03.2025 | 187,60 | 191,99 | 186,35 | 188,26 | -0,41% | 117.044,00 |
| 18.03.2025 | 189,05 | 191,25 | 186,51 | 189,03 | 0,50% | 140.189,00 |
| 17.03.2025 | 187,56 | 192,90 | 185,75 | 188,09 | 1,17% | 151.405,00 |
| 14.03.2025 | 183,26 | 187,49 | 183,26 | 185,91 | 1,81% | 95.036,00 |
| 13.03.2025 | 183,57 | 185,69 | 182,08 | 182,60 | -0,10% | 79.144,00 |
| 12.03.2025 | 186,76 | 186,76 | 181,72 | 182,79 | -1,61% | 113.572,00 |
| 11.03.2025 | 184,85 | 187,04 | 183,20 | 185,79 | -0,40% | 114.665,00 |
| 10.03.2025 | 184,13 | 188,68 | 181,61 | 186,54 | 1,57% | 155.098,00 |
| 07.03.2025 | 181,66 | 183,71 | 181,50 | 183,66 | 0,34% | 117.350,00 |
| 06.03.2025 | 177,80 | 183,35 | 176,06 | 183,03 | 2,69% | 130.695,00 |
| 05.03.2025 | 175,50 | 178,43 | 174,91 | 178,23 | 1,96% | 119.184,00 |
| 04.03.2025 | 172,96 | 176,00 | 172,40 | 174,81 | -0,69% | 151.370,00 |
| 03.03.2025 | 175,65 | 177,96 | 173,71 | 176,02 | 0,59% | 172.194,00 |
| 28.02.2025 | 180,32 | 180,81 | 170,57 | 174,98 | -5,04% | 321.625,00 |
| 27.02.2025 | 186,84 | 187,36 | 183,63 | 184,26 | -0,37% | 87.756,00 |
| 26.02.2025 | 187,45 | 188,09 | 184,52 | 184,94 | -0,86% | 68.774,00 |
| 25.02.2025 | 187,36 | 188,33 | 186,02 | 186,54 | 0,44% | 82.376,00 |
| 24.02.2025 | 187,54 | 189,49 | 185,73 | 185,73 | -1,68% | 89.261,00 |
| 21.02.2025 | 190,70 | 190,70 | 185,75 | 188,90 | 0,32% | 151.900,00 |
| 20.02.2025 | 187,50 | 189,24 | 186,08 | 188,30 | -0,30% | 126.747,00 |
| 19.02.2025 | 185,48 | 189,59 | 185,27 | 188,87 | 0,98% | 83.394,00 |
| 18.02.2025 | 185,53 | 188,24 | 185,13 | 187,04 | 1,34% | 85.518,00 |
| 14.02.2025 | 186,80 | 187,26 | 184,22 | 184,56 | -0,35% | 52.206,00 |
| 13.02.2025 | 183,94 | 187,83 | 183,77 | 185,21 | 0,22% | 85.985,00 |
| 12.02.2025 | 185,16 | 186,49 | 184,07 | 184,81 | -1,49% | 73.488,00 |
| 11.02.2025 | 184,45 | 187,60 | 183,64 | 187,60 | 0,93% | 77.977,00 |
| 10.02.2025 | 185,15 | 186,76 | 182,13 | 185,87 | 0,46% | 96.585,00 |
| 07.02.2025 | 182,90 | 185,40 | 181,59 | 185,01 | 0,94% | 85.263,00 |
| 06.02.2025 | 182,91 | 183,62 | 180,76 | 183,29 | 0,64% | 136.418,00 |
| 05.02.2025 | 181,19 | 182,63 | 180,73 | 182,13 | 0,18% | 75.267,00 |
| 04.02.2025 | 180,91 | 182,53 | 179,78 | 181,80 | 0,70% | 63.427,00 |
| 03.02.2025 | 182,58 | 184,02 | 178,58 | 180,54 | -2,71% | 81.660,00 |
| 31.01.2025 | 189,12 | 189,12 | 184,83 | 185,56 | -1,60% | 61.963,00 |
| 30.01.2025 | 189,02 | 191,92 | 187,38 | 188,57 | 0,43% | 66.017,00 |
| 29.01.2025 | 191,07 | 191,07 | 187,76 | 187,76 | -1,43% | 72.693,00 |
| 28.01.2025 | 188,44 | 192,17 | 188,44 | 190,49 | 0,62% | 61.450,00 |
| 27.01.2025 | 185,26 | 190,84 | 184,16 | 189,32 | 2,04% | 116.457,00 |
| 24.01.2025 | 184,57 | 185,58 | 183,14 | 185,53 | 0,71% | 53.748,00 |
| 23.01.2025 | 183,08 | 185,75 | 183,08 | 184,23 | 0,27% | 68.483,00 |
| 22.01.2025 | 184,98 | 185,93 | 183,66 | 183,74 | -0,75% | 63.953,00 |
| 21.01.2025 | 184,76 | 186,68 | 184,18 | 185,13 | 1,52% | 65.402,00 |
| 17.01.2025 | 183,67 | 183,67 | 180,83 | 182,35 | 0,53% | 172.260,00 |
| 16.01.2025 | 181,25 | 181,90 | 179,86 | 181,38 | 0,18% | 139.891,00 |
| 15.01.2025 | 182,36 | 182,45 | 179,89 | 181,05 | 1,89% | 67.508,00 |
| 14.01.2025 | 176,99 | 178,03 | 175,01 | 177,70 | 0,74% | 113.224,00 |
| 13.01.2025 | 172,75 | 176,43 | 171,37 | 176,40 | 2,02% | 190.878,00 |
| 10.01.2025 | 173,65 | 174,61 | 171,36 | 172,90 | -1,85% | 114.584,00 |
| 08.01.2025 | 176,31 | 176,63 | 172,34 | 176,15 | -0,14% | 101.920,00 |
| 07.01.2025 | 177,22 | 177,81 | 174,56 | 176,39 | -0,73% | 101.554,00 |
| 06.01.2025 | 182,63 | 184,05 | 177,56 | 177,68 | -2,40% | 69.977,00 |
| 03.01.2025 | 182,25 | 182,51 | 180,42 | 182,04 | 1,04% | 87.901,00 |
| 02.01.2025 | 187,51 | 187,51 | 179,96 | 180,17 | -3,09% | 128.133,00 |
| 31.12.2024 | 187,16 | 187,59 | 184,89 | 185,91 | 0,28% | 113.956,00 |
| 30.12.2024 | 183,12 | 186,33 | 182,28 | 185,40 | 0,00% | 49.434,00 |
| 27.12.2024 | 186,43 | 188,77 | 182,94 | 185,40 | -1,53% | 50.368,00 |
| 26.12.2024 | 186,33 | 188,45 | 186,07 | 188,29 | 0,02% | 63.347,00 |
| 24.12.2024 | 185,92 | 188,52 | 185,80 | 188,26 | 0,92% | 124.226,00 |
| 23.12.2024 | 188,04 | 189,18 | 184,13 | 186,54 | -0,96% | 144.075,00 |
| 20.12.2024 | 192,50 | 195,63 | 188,34 | 188,34 | -3,17% | 387.095,00 |
| 19.12.2024 | 199,30 | 200,69 | 193,86 | 194,51 | -1,41% | 128.240,00 |
| 18.12.2024 | 197,50 | 201,03 | 193,99 | 197,29 | 0,40% | 263.093,00 |
| 17.12.2024 | 195,69 | 196,56 | 193,68 | 196,51 | -0,04% | 83.901,00 |
| 16.12.2024 | 192,02 | 198,44 | 192,02 | 196,58 | 1,80% | 90.635,00 |
| 13.12.2024 | 193,35 | 194,39 | 191,60 | 193,10 | -0,13% | 57.867,00 |
| 12.12.2024 | 196,50 | 196,50 | 192,84 | 193,35 | -1,33% | 58.442,00 |
| 11.12.2024 | 198,83 | 198,97 | 195,90 | 195,95 | 0,11% | 61.390,00 |
| 10.12.2024 | 193,70 | 198,10 | 192,00 | 195,74 | 0,10% | 61.583,00 |
| 09.12.2024 | 197,44 | 198,83 | 195,45 | 195,55 | -0,28% | 43.750,00 |
| 06.12.2024 | 197,63 | 197,70 | 194,57 | 196,09 | 0,18% | 41.400,00 |
| 05.12.2024 | 198,05 | 201,64 | 195,73 | 195,73 | -2,33% | 48.010,00 |
| 04.12.2024 | 200,27 | 201,18 | 198,14 | 200,40 | 0,33% | 35.260,00 |
| 03.12.2024 | 203,14 | 203,14 | 197,88 | 199,74 | -1,09% | 60.227,00 |
| 02.12.2024 | 199,83 | 202,04 | 198,53 | 201,95 | 1,00% | 65.810,00 |
| 29.11.2024 | 198,33 | 200,47 | 197,05 | 199,95 | 1,04% | 44.094,00 |