166,949$
-0,97%
Echtzeit-Aktienkurs Alamo Group
Bid:
Ask:
Aktienkurse zur Alamo Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 166,99 | 170,05 | 165,52 | 167,00 | -0,94% | 97.060,00 |
| 26.03.2026 | 166,97 | 170,24 | 166,97 | 168,59 | -0,33% | 147.839,00 |
| 25.03.2026 | 174,00 | 174,00 | 169,12 | 169,15 | -1,21% | 100.797,00 |
| 24.03.2026 | 165,32 | 172,85 | 164,53 | 171,23 | 2,37% | 117.556,00 |
| 23.03.2026 | 165,05 | 167,63 | 163,77 | 167,26 | 4,67% | 140.975,00 |
| 20.03.2026 | 164,54 | 164,55 | 159,12 | 159,80 | -2,07% | 349.462,00 |
| 19.03.2026 | 165,10 | 167,06 | 162,20 | 163,17 | -2,70% | 102.919,00 |
| 18.03.2026 | 165,34 | 169,74 | 165,29 | 167,70 | 0,55% | 149.098,00 |
| 17.03.2026 | 171,00 | 171,99 | 164,96 | 166,79 | -1,85% | 135.602,00 |
| 16.03.2026 | 172,98 | 175,78 | 168,90 | 169,93 | -0,50% | 175.983,00 |
| 13.03.2026 | 170,00 | 171,85 | 168,11 | 170,78 | 0,37% | 117.144,00 |
| 12.03.2026 | 173,76 | 174,94 | 169,76 | 170,15 | -3,28% | 213.721,00 |
| 11.03.2026 | 170,00 | 177,46 | 169,01 | 175,92 | 3,42% | 321.179,00 |
| 10.03.2026 | 167,98 | 172,17 | 165,00 | 170,10 | 1,31% | 226.185,00 |
| 09.03.2026 | 165,05 | 174,30 | 158,70 | 167,90 | -0,14% | 205.744,00 |
| 06.03.2026 | 170,00 | 172,16 | 165,31 | 168,13 | -2,89% | 158.364,00 |
| 05.03.2026 | 176,00 | 177,68 | 172,50 | 173,13 | -2,74% | 164.392,00 |
| 04.03.2026 | 185,71 | 188,22 | 177,76 | 178,01 | -3,66% | 279.557,00 |
| 03.03.2026 | 203,76 | 203,76 | 179,92 | 184,78 | -15,42% | 274.619,00 |
| 02.03.2026 | 210,60 | 219,88 | 209,89 | 218,47 | 2,31% | 101.046,00 |
| 27.02.2026 | 214,32 | 214,58 | 210,14 | 213,53 | -1,37% | 213.576,00 |
| 26.02.2026 | 214,80 | 216,67 | 210,40 | 216,50 | 1,60% | 132.859,00 |
| 25.02.2026 | 215,81 | 216,30 | 207,76 | 213,09 | -0,96% | 128.215,00 |
| 24.02.2026 | 210,95 | 216,89 | 210,95 | 215,15 | 1,88% | 148.879,00 |
| 23.02.2026 | 212,36 | 214,40 | 207,94 | 211,18 | -1,07% | 141.034,00 |
| 20.02.2026 | 210,22 | 214,65 | 208,25 | 213,46 | 1,51% | 105.147,00 |
| 19.02.2026 | 204,00 | 210,39 | 201,76 | 210,28 | 3,58% | 107.568,00 |
| 18.02.2026 | 208,20 | 209,65 | 202,78 | 203,01 | -2,82% | 109.935,00 |
| 17.02.2026 | 209,33 | 211,95 | 204,31 | 208,90 | -0,92% | 91.185,00 |
| 13.02.2026 | 208,38 | 213,49 | 208,38 | 210,84 | 0,78% | 65.150,00 |
| 12.02.2026 | 211,81 | 214,98 | 207,40 | 209,20 | -0,50% | 69.758,00 |
| 11.02.2026 | 209,27 | 211,92 | 208,88 | 210,26 | 1,42% | 67.624,00 |
| 10.02.2026 | 208,34 | 211,08 | 207,30 | 207,32 | -0,47% | 83.080,00 |
| 09.02.2026 | 208,33 | 208,41 | 205,75 | 208,30 | -0,04% | 92.898,00 |
| 06.02.2026 | 203,27 | 209,55 | 203,27 | 208,38 | 2,81% | 83.435,00 |
| 05.02.2026 | 203,23 | 205,96 | 201,50 | 202,69 | -0,27% | 102.244,00 |
| 04.02.2026 | 196,74 | 204,20 | 196,74 | 203,23 | 3,94% | 137.086,00 |
| 03.02.2026 | 195,42 | 197,60 | 193,70 | 195,52 | 0,27% | 122.463,00 |
| 02.02.2026 | 194,31 | 197,89 | 194,25 | 195,00 | -0,16% | 177.460,00 |
| 30.01.2026 | 190,85 | 195,95 | 190,85 | 195,31 | 1,19% | 124.875,00 |
| 29.01.2026 | 190,98 | 194,13 | 188,96 | 193,02 | 1,11% | 138.376,00 |
| 28.01.2026 | 192,96 | 194,38 | 189,96 | 190,90 | -1,26% | 68.386,00 |
| 27.01.2026 | 191,04 | 194,17 | 187,81 | 193,33 | 0,60% | 104.073,00 |
| 26.01.2026 | 191,42 | 193,07 | 190,40 | 192,17 | 0,54% | 91.700,00 |
| 23.01.2026 | 191,22 | 193,53 | 189,00 | 191,14 | -0,85% | 64.529,00 |
| 22.01.2026 | 192,00 | 193,29 | 191,27 | 192,78 | 0,43% | 65.360,00 |
| 21.01.2026 | 189,90 | 192,52 | 189,42 | 191,95 | 1,73% | 100.073,00 |
| 20.01.2026 | 193,68 | 193,68 | 188,19 | 188,68 | -2,03% | 86.484,00 |
| 16.01.2026 | 192,18 | 195,17 | 189,40 | 192,58 | -0,24% | 122.035,00 |
| 15.01.2026 | 191,14 | 194,86 | 189,55 | 193,05 | 1,24% | 119.611,00 |
| 14.01.2026 | 188,38 | 192,10 | 188,38 | 190,68 | 0,96% | 86.253,00 |
| 13.01.2026 | 188,77 | 189,71 | 186,85 | 188,86 | 0,40% | 90.508,00 |
| 12.01.2026 | 186,00 | 188,95 | 181,47 | 188,11 | 0,64% | 141.599,00 |
| 09.01.2026 | 185,77 | 188,09 | 184,71 | 186,91 | 0,21% | 105.312,00 |
| 08.01.2026 | 181,08 | 189,18 | 181,08 | 186,51 | 2,47% | 90.745,00 |
| 07.01.2026 | 182,50 | 184,07 | 179,30 | 182,02 | -0,51% | 123.916,00 |
| 06.01.2026 | 180,52 | 183,91 | 177,38 | 182,96 | 0,46% | 165.588,00 |
| 05.01.2026 | 172,02 | 183,00 | 172,02 | 182,13 | 6,86% | 199.146,00 |
| 02.01.2026 | 169,74 | 171,20 | 166,44 | 170,43 | 1,52% | 98.855,00 |
| 31.12.2025 | 170,72 | 170,72 | 167,33 | 167,87 | -1,58% | 55.962,00 |
| 30.12.2025 | 172,35 | 173,00 | 170,54 | 170,57 | -1,03% | 61.207,00 |
| 29.12.2025 | 174,50 | 175,00 | 170,73 | 172,34 | -1,16% | 75.683,00 |
| 26.12.2025 | 172,14 | 174,64 | 172,14 | 174,36 | 0,43% | 62.303,00 |
| 24.12.2025 | 172,99 | 173,61 | 172,09 | 173,61 | 0,01% | 38.841,00 |
| 23.12.2025 | 172,66 | 174,00 | 171,78 | 173,60 | 0,73% | 59.469,00 |
| 22.12.2025 | 172,87 | 175,29 | 171,68 | 172,34 | -0,88% | 82.052,00 |
| 19.12.2025 | 171,05 | 176,42 | 170,04 | 173,87 | 0,86% | 363.937,00 |
| 18.12.2025 | 174,43 | 175,89 | 171,97 | 172,39 | -0,70% | 89.102,00 |
| 17.12.2025 | 177,71 | 181,61 | 172,91 | 173,61 | -2,67% | 149.198,00 |
| 16.12.2025 | 177,51 | 180,30 | 175,33 | 178,37 | 0,19% | 175.658,00 |
| 15.12.2025 | 177,39 | 178,91 | 175,99 | 178,03 | 0,38% | 161.894,00 |
| 12.12.2025 | 174,78 | 178,21 | 174,00 | 177,35 | 1,93% | 137.099,00 |
| 11.12.2025 | 168,72 | 175,48 | 168,72 | 174,00 | 4,26% | 152.789,00 |
| 10.12.2025 | 162,06 | 168,01 | 162,00 | 166,89 | 2,74% | 126.454,00 |
| 09.12.2025 | 163,10 | 165,00 | 161,99 | 162,44 | -0,36% | 69.956,00 |
| 08.12.2025 | 165,03 | 167,69 | 162,96 | 163,03 | -1,11% | 73.802,00 |
| 05.12.2025 | 166,39 | 166,89 | 163,63 | 164,86 | -1,09% | 75.895,00 |
| 04.12.2025 | 164,08 | 167,88 | 162,01 | 166,68 | 0,66% | 108.276,00 |
| 03.12.2025 | 162,68 | 166,01 | 161,91 | 165,59 | 2,28% | 91.987,00 |
| 02.12.2025 | 163,16 | 164,88 | 161,00 | 161,90 | -0,62% | 92.293,00 |
| 01.12.2025 | 159,85 | 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 | 160,99 | 164,91 | 160,07 | 163,64 | 2,35% | 194.082,00 |
| 24.11.2025 | 160,10 | 162,00 | 158,57 | 159,88 | -0,70% | 109.372,00 |
| 21.11.2025 | 158,70 | 164,06 | 157,75 | 161,01 | 2,03% | 156.057,00 |
| 20.11.2025 | 160,80 | 161,01 | 156,30 | 157,80 | -1,04% | 108.771,00 |
| 19.11.2025 | 163,20 | 163,20 | 156,68 | 159,46 | -2,08% | 133.869,00 |
| 18.11.2025 | 164,47 | 165,86 | 162,40 | 162,85 | 0,74% | 157.002,00 |
| 17.11.2025 | 162,48 | 164,88 | 161,00 | 161,66 | -0,49% | 211.602,00 |
| 14.11.2025 | 166,58 | 167,10 | 159,66 | 162,45 | -1,94% | 133.038,00 |
| 13.11.2025 | 166,19 | 168,89 | 164,73 | 165,66 | -1,01% | 129.540,00 |
| 12.11.2025 | 165,34 | 168,61 | 163,54 | 167,35 | 1,78% | 171.910,00 |
| 11.11.2025 | 165,70 | 166,74 | 161,63 | 164,42 | -0,60% | 131.872,00 |
| 10.11.2025 | 167,14 | 169,02 | 164,56 | 165,41 | -0,87% | 167.624,00 |
| 07.11.2025 | 167,94 | 173,38 | 159,79 | 166,86 | -3,63% | 198.083,00 |
| 06.11.2025 | 179,17 | 179,36 | 172,71 | 173,14 | -2,30% | 108.372,00 |
| 05.11.2025 | 173,92 | 178,30 | 173,92 | 177,22 | 1,39% | 70.201,00 |
| 04.11.2025 | 176,52 | 178,34 | 173,77 | 174,79 | -1,50% | 121.810,00 |
| 03.11.2025 | 178,36 | 179,50 | 173,38 | 177,45 | -0,71% | 139.965,00 |