33,840$
-0,81%
Echtzeit-Aktienkurs Alico
Bid:
Ask:
Aktienkurse zur Alico Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 34,19 | 34,35 | 33,84 | 33,84 | -0,81% | 13.449,00 |
| 28.08.2025 | 34,16 | 34,16 | 33,65 | 34,12 | 0,31% | 18.647,00 |
| 27.08.2025 | 34,00 | 34,46 | 33,95 | 34,01 | -0,44% | 18.149,00 |
| 26.08.2025 | 34,55 | 34,70 | 34,08 | 34,16 | -1,50% | 29.440,00 |
| 25.08.2025 | 34,89 | 35,01 | 34,44 | 34,68 | -0,54% | 28.678,00 |
| 22.08.2025 | 34,00 | 34,87 | 34,00 | 34,87 | 2,32% | 37.854,00 |
| 21.08.2025 | 34,04 | 34,67 | 33,72 | 34,08 | 0,65% | 37.474,00 |
| 20.08.2025 | 33,23 | 33,90 | 32,75 | 33,86 | 2,33% | 40.719,00 |
| 19.08.2025 | 33,25 | 33,38 | 32,75 | 33,09 | 0,27% | 15.838,00 |
| 18.08.2025 | 32,90 | 33,18 | 32,71 | 33,00 | 0,58% | 20.339,00 |
| 15.08.2025 | 33,33 | 33,33 | 32,18 | 32,81 | -1,62% | 48.566,00 |
| 14.08.2025 | 33,12 | 33,46 | 32,87 | 33,35 | -0,15% | 39.930,00 |
| 13.08.2025 | 31,75 | 33,50 | 31,70 | 33,40 | 0,42% | 69.873,00 |
| 12.08.2025 | 32,63 | 33,57 | 32,44 | 33,26 | 2,65% | 28.016,00 |
| 11.08.2025 | 32,04 | 32,54 | 32,03 | 32,40 | 0,81% | 25.393,00 |
| 08.08.2025 | 32,20 | 32,42 | 32,06 | 32,14 | -0,09% | 22.621,00 |
| 07.08.2025 | 32,33 | 32,50 | 32,09 | 32,17 | -0,19% | 34.884,00 |
| 06.08.2025 | 32,26 | 32,55 | 31,96 | 32,23 | 0,06% | 13.046,00 |
| 05.08.2025 | 32,22 | 32,62 | 31,96 | 32,21 | -0,25% | 29.648,00 |
| 04.08.2025 | 32,01 | 32,29 | 32,01 | 32,29 | 0,72% | 25.237,00 |
| 01.08.2025 | 32,28 | 32,33 | 32,03 | 32,06 | -0,28% | 28.645,00 |
| 31.07.2025 | 32,05 | 32,60 | 32,03 | 32,15 | -0,37% | 28.577,00 |
| 30.07.2025 | 32,57 | 32,66 | 32,07 | 32,27 | -0,25% | 23.692,00 |
| 29.07.2025 | 32,39 | 32,65 | 32,20 | 32,35 | -0,19% | 17.797,00 |
| 28.07.2025 | 32,45 | 32,58 | 32,15 | 32,41 | -0,23% | 14.864,00 |
| 25.07.2025 | 32,64 | 32,76 | 32,48 | 32,49 | -0,14% | 11.257,00 |
| 24.07.2025 | 32,50 | 32,78 | 32,50 | 32,53 | -0,46% | 15.659,00 |
| 23.07.2025 | 32,65 | 32,94 | 32,56 | 32,68 | 0,96% | 13.598,00 |
| 22.07.2025 | 32,28 | 32,65 | 32,28 | 32,37 | 0,75% | 12.559,00 |
| 21.07.2025 | 32,31 | 32,68 | 32,11 | 32,13 | -0,62% | 20.401,00 |
| 18.07.2025 | 32,49 | 32,64 | 32,15 | 32,33 | 0,12% | 25.612,00 |
| 17.07.2025 | 32,48 | 32,90 | 32,29 | 32,29 | -1,07% | 21.243,00 |
| 16.07.2025 | 32,58 | 32,71 | 32,15 | 32,64 | 0,71% | 19.144,00 |
| 15.07.2025 | 32,22 | 32,69 | 32,13 | 32,41 | -0,64% | 20.917,00 |
| 14.07.2025 | 32,83 | 32,89 | 32,38 | 32,62 | -0,64% | 13.163,00 |
| 11.07.2025 | 32,20 | 32,86 | 32,12 | 32,83 | 1,33% | 32.002,00 |
| 10.07.2025 | 32,16 | 32,70 | 32,16 | 32,40 | 0,40% | 18.979,00 |
| 09.07.2025 | 32,42 | 32,44 | 31,97 | 32,27 | 0,00% | 19.108,00 |
| 08.07.2025 | 32,36 | 32,36 | 31,99 | 32,27 | -0,83% | 30.504,00 |
| 07.07.2025 | 33,79 | 33,96 | 32,42 | 32,54 | -3,76% | 26.404,00 |
| 03.07.2025 | 34,30 | 34,30 | 33,71 | 33,81 | -0,44% | 12.233,00 |
| 02.07.2025 | 33,80 | 34,31 | 33,50 | 33,96 | 1,04% | 35.592,00 |
| 01.07.2025 | 32,78 | 34,12 | 32,78 | 33,61 | 2,85% | 81.229,00 |
| 30.06.2025 | 32,39 | 32,85 | 31,77 | 32,68 | 2,80% | 50.415,00 |
| 27.06.2025 | 31,37 | 32,07 | 31,37 | 31,79 | 0,54% | 240.615,00 |
| 26.06.2025 | 31,20 | 31,68 | 31,20 | 31,62 | 1,18% | 23.285,00 |
| 25.06.2025 | 31,44 | 31,45 | 31,16 | 31,25 | -0,03% | 47.527,00 |
| 24.06.2025 | 31,86 | 32,04 | 31,00 | 31,26 | -2,50% | 86.774,00 |
| 23.06.2025 | 31,35 | 32,69 | 31,14 | 32,06 | 2,59% | 124.649,00 |
| 20.06.2025 | 31,67 | 31,80 | 30,94 | 31,25 | -0,41% | 85.905,00 |
| 18.06.2025 | 31,46 | 31,92 | 31,14 | 31,38 | 0,03% | 62.234,00 |
| 17.06.2025 | 31,46 | 31,92 | 31,15 | 31,37 | 0,03% | 59.629,00 |
| 16.06.2025 | 31,20 | 31,68 | 31,20 | 31,36 | 0,32% | 16.965,00 |
| 13.06.2025 | 31,04 | 31,65 | 31,04 | 31,26 | -0,89% | 36.541,00 |
| 12.06.2025 | 31,24 | 31,70 | 31,01 | 31,54 | 1,02% | 43.196,00 |
| 11.06.2025 | 31,36 | 31,69 | 30,99 | 31,22 | -0,57% | 39.112,00 |
| 10.06.2025 | 31,18 | 31,52 | 30,89 | 31,40 | 0,42% | 44.317,00 |
| 09.06.2025 | 31,25 | 31,47 | 31,13 | 31,27 | 0,06% | 36.293,00 |
| 06.06.2025 | 31,22 | 31,40 | 31,10 | 31,25 | 0,00% | 38.421,00 |
| 05.06.2025 | 31,53 | 31,69 | 31,20 | 31,25 | -0,51% | 28.162,00 |
| 04.06.2025 | 32,26 | 32,26 | 31,15 | 31,41 | -3,00% | 33.450,00 |
| 03.06.2025 | 32,12 | 32,69 | 31,76 | 32,38 | 1,06% | 26.423,00 |
| 02.06.2025 | 32,01 | 32,50 | 31,87 | 32,04 | -0,65% | 30.926,00 |
| 30.05.2025 | 32,01 | 32,42 | 31,79 | 32,25 | 0,03% | 23.811,00 |
| 29.05.2025 | 31,78 | 32,34 | 31,78 | 32,24 | 0,91% | 25.240,00 |
| 28.05.2025 | 31,92 | 32,14 | 31,55 | 31,95 | -0,22% | 32.866,00 |
| 27.05.2025 | 31,75 | 32,08 | 31,56 | 32,02 | 2,17% | 26.866,00 |
| 23.05.2025 | 30,91 | 31,68 | 30,91 | 31,34 | 0,67% | 22.923,00 |
| 22.05.2025 | 31,15 | 31,82 | 31,06 | 31,13 | -0,38% | 35.159,00 |
| 21.05.2025 | 31,16 | 31,55 | 31,00 | 31,25 | -0,29% | 34.455,00 |
| 20.05.2025 | 30,45 | 31,59 | 30,33 | 31,34 | 1,95% | 26.928,00 |
| 19.05.2025 | 30,80 | 31,17 | 29,50 | 30,74 | -1,19% | 32.810,00 |
| 16.05.2025 | 30,87 | 31,36 | 30,84 | 31,11 | 0,84% | 42.696,00 |
| 15.05.2025 | 30,40 | 31,12 | 30,40 | 30,85 | 0,78% | 25.048,00 |
| 14.05.2025 | 30,25 | 31,18 | 29,91 | 30,61 | 3,94% | 70.209,00 |
| 13.05.2025 | 29,53 | 29,69 | 29,23 | 29,45 | 0,72% | 30.031,00 |
| 12.05.2025 | 29,83 | 29,83 | 29,04 | 29,24 | 0,31% | 34.069,00 |
| 09.05.2025 | 29,78 | 29,83 | 29,12 | 29,15 | -1,59% | 18.558,00 |
| 08.05.2025 | 29,02 | 29,97 | 29,00 | 29,62 | 1,68% | 18.630,00 |
| 07.05.2025 | 28,96 | 29,40 | 28,90 | 29,13 | 0,00% | 23.704,00 |
| 06.05.2025 | 29,01 | 29,33 | 28,77 | 29,13 | -0,55% | 26.356,00 |
| 05.05.2025 | 28,79 | 29,88 | 28,75 | 29,29 | 1,74% | 49.076,00 |
| 02.05.2025 | 28,95 | 29,05 | 28,66 | 28,79 | 0,31% | 31.130,00 |
| 01.05.2025 | 28,64 | 28,97 | 28,49 | 28,70 | 0,56% | 27.535,00 |
| 30.04.2025 | 28,40 | 28,96 | 28,20 | 28,54 | -0,70% | 30.214,00 |
| 29.04.2025 | 28,95 | 29,04 | 28,60 | 28,74 | -0,59% | 21.600,00 |
| 28.04.2025 | 28,53 | 28,99 | 28,45 | 28,91 | 1,19% | 24.050,00 |
| 25.04.2025 | 28,47 | 28,65 | 28,16 | 28,57 | -0,07% | 22.164,00 |
| 24.04.2025 | 28,91 | 29,00 | 28,54 | 28,59 | -1,58% | 22.047,00 |
| 23.04.2025 | 29,87 | 29,87 | 28,89 | 29,05 | -0,99% | 19.320,00 |
| 22.04.2025 | 29,10 | 29,57 | 27,85 | 29,34 | 1,77% | 31.570,00 |
| 21.04.2025 | 29,36 | 29,36 | 28,63 | 28,83 | -2,11% | 21.601,00 |
| 17.04.2025 | 28,91 | 29,45 | 28,80 | 29,45 | 1,83% | 30.653,00 |
| 16.04.2025 | 28,67 | 29,05 | 28,34 | 28,92 | 0,91% | 37.936,00 |
| 15.04.2025 | 29,05 | 29,33 | 28,37 | 28,66 | -1,17% | 34.392,00 |
| 14.04.2025 | 29,12 | 29,28 | 28,17 | 29,00 | 0,66% | 46.243,00 |
| 11.04.2025 | 28,39 | 29,19 | 27,61 | 28,81 | 1,19% | 65.346,00 |
| 10.04.2025 | 28,42 | 28,86 | 27,87 | 28,47 | -1,79% | 63.598,00 |
| 09.04.2025 | 28,17 | 30,04 | 27,74 | 28,99 | 1,86% | 79.970,00 |
| 08.04.2025 | 29,47 | 29,52 | 27,96 | 28,46 | -2,00% | 138.237,00 |