35,880$
2,93%
Echtzeit-Aktienkurs Alico
Bid:
Ask:
Aktienkurse zur Alico Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 34,75 | 36,10 | 34,64 | 35,89 | 2,95% | 17.045,00 |
| 07.01.2026 | 35,86 | 35,86 | 34,65 | 34,86 | -2,84% | 33.917,00 |
| 06.01.2026 | 36,54 | 36,72 | 35,84 | 35,88 | -2,39% | 17.725,00 |
| 05.01.2026 | 36,84 | 37,22 | 36,62 | 36,76 | 0,11% | 22.212,00 |
| 02.01.2026 | 36,22 | 36,72 | 36,01 | 36,72 | 0,93% | 15.129,00 |
| 31.12.2025 | 36,58 | 36,58 | 36,22 | 36,38 | -0,38% | 11.862,00 |
| 30.12.2025 | 36,92 | 36,92 | 36,21 | 36,52 | -0,92% | 17.980,00 |
| 29.12.2025 | 36,61 | 37,25 | 36,08 | 36,86 | 0,68% | 28.791,00 |
| 26.12.2025 | 36,00 | 36,72 | 35,86 | 36,61 | 1,67% | 17.607,00 |
| 24.12.2025 | 36,10 | 36,28 | 35,96 | 36,01 | -1,13% | 18.819,00 |
| 23.12.2025 | 36,49 | 36,92 | 35,94 | 36,42 | -0,19% | 22.800,00 |
| 22.12.2025 | 37,95 | 37,95 | 36,41 | 36,49 | -2,87% | 35.661,00 |
| 19.12.2025 | 37,89 | 38,00 | 37,25 | 37,57 | -0,79% | 74.076,00 |
| 18.12.2025 | 37,71 | 38,26 | 37,71 | 37,87 | 1,18% | 48.657,00 |
| 17.12.2025 | 38,06 | 38,38 | 37,37 | 37,43 | -1,27% | 31.988,00 |
| 16.12.2025 | 37,99 | 38,40 | 37,65 | 37,91 | -0,55% | 38.402,00 |
| 15.12.2025 | 37,61 | 38,26 | 37,25 | 38,12 | 1,14% | 33.086,00 |
| 12.12.2025 | 37,12 | 37,69 | 36,61 | 37,69 | 1,18% | 31.706,00 |
| 11.12.2025 | 37,50 | 37,90 | 37,16 | 37,25 | -1,19% | 44.308,00 |
| 10.12.2025 | 36,58 | 37,70 | 36,58 | 37,70 | 4,32% | 29.756,00 |
| 09.12.2025 | 36,81 | 36,81 | 36,07 | 36,14 | -1,58% | 29.759,00 |
| 08.12.2025 | 36,73 | 37,18 | 36,59 | 36,72 | -0,73% | 30.405,00 |
| 05.12.2025 | 37,49 | 37,50 | 36,86 | 36,99 | -1,15% | 20.663,00 |
| 04.12.2025 | 37,45 | 37,50 | 36,74 | 37,42 | 0,06% | 23.378,00 |
| 03.12.2025 | 36,24 | 37,42 | 36,16 | 37,40 | 2,93% | 48.490,00 |
| 02.12.2025 | 35,29 | 36,40 | 35,00 | 36,33 | 3,21% | 91.104,00 |
| 01.12.2025 | 34,70 | 35,43 | 34,70 | 35,20 | 1,16% | 24.378,00 |
| 28.11.2025 | 34,69 | 34,99 | 34,40 | 34,80 | 1,03% | 10.721,00 |
| 26.11.2025 | 33,49 | 34,74 | 33,49 | 34,44 | 3,49% | 43.952,00 |
| 25.11.2025 | 31,57 | 33,70 | 31,57 | 33,28 | 4,98% | 36.925,00 |
| 24.11.2025 | 31,48 | 31,97 | 31,48 | 31,70 | -0,08% | 14.302,00 |
| 21.11.2025 | 31,43 | 32,07 | 31,42 | 31,73 | 0,52% | 25.728,00 |
| 20.11.2025 | 31,85 | 32,25 | 31,56 | 31,56 | 0,67% | 17.616,00 |
| 19.11.2025 | 32,08 | 32,14 | 31,32 | 31,35 | -2,15% | 18.289,00 |
| 18.11.2025 | 32,17 | 32,28 | 32,00 | 32,04 | -0,90% | 12.669,00 |
| 17.11.2025 | 32,88 | 33,07 | 32,29 | 32,33 | -2,37% | 15.044,00 |
| 14.11.2025 | 33,32 | 33,36 | 32,73 | 33,12 | 0,09% | 14.687,00 |
| 13.11.2025 | 33,72 | 33,91 | 32,87 | 33,09 | -2,14% | 17.379,00 |
| 12.11.2025 | 33,38 | 34,02 | 33,38 | 33,81 | 1,59% | 24.422,00 |
| 11.11.2025 | 33,38 | 33,43 | 32,46 | 33,28 | 0,27% | 33.971,00 |
| 10.11.2025 | 33,41 | 33,41 | 32,94 | 33,19 | 0,74% | 8.108,00 |
| 07.11.2025 | 32,74 | 33,12 | 32,59 | 32,95 | 1,06% | 16.887,00 |
| 06.11.2025 | 32,25 | 32,60 | 32,25 | 32,60 | 0,40% | 14.854,00 |
| 05.11.2025 | 32,84 | 33,43 | 32,23 | 32,47 | -1,38% | 21.916,00 |
| 04.11.2025 | 33,51 | 33,74 | 32,83 | 32,92 | -1,43% | 37.367,00 |
| 03.11.2025 | 34,95 | 35,19 | 33,33 | 33,40 | -5,14% | 28.718,00 |
| 31.10.2025 | 34,87 | 35,39 | 34,49 | 35,21 | 0,20% | 15.844,00 |
| 30.10.2025 | 34,40 | 35,19 | 34,40 | 35,14 | 2,15% | 42.204,00 |
| 29.10.2025 | 34,61 | 35,11 | 34,10 | 34,40 | -1,01% | 30.425,00 |
| 28.10.2025 | 35,68 | 35,70 | 34,73 | 34,75 | -2,52% | 16.358,00 |
| 27.10.2025 | 35,84 | 35,90 | 35,27 | 35,65 | -0,42% | 31.922,00 |
| 24.10.2025 | 35,49 | 35,89 | 35,39 | 35,80 | 0,99% | 16.630,00 |
| 23.10.2025 | 35,29 | 35,51 | 35,29 | 35,45 | 0,25% | 11.185,00 |
| 22.10.2025 | 34,95 | 35,41 | 34,95 | 35,36 | 0,97% | 16.427,00 |
| 21.10.2025 | 34,91 | 35,10 | 34,75 | 35,02 | 0,43% | 17.124,00 |
| 20.10.2025 | 34,41 | 35,11 | 34,41 | 34,87 | 0,63% | 25.115,00 |
| 17.10.2025 | 34,77 | 35,17 | 34,21 | 34,65 | -0,37% | 20.023,00 |
| 16.10.2025 | 34,30 | 35,49 | 34,30 | 34,78 | 0,90% | 43.778,00 |
| 15.10.2025 | 34,11 | 34,48 | 34,04 | 34,47 | 1,64% | 13.030,00 |
| 14.10.2025 | 33,75 | 34,01 | 33,64 | 33,92 | 0,46% | 11.781,00 |
| 13.10.2025 | 33,57 | 33,78 | 33,46 | 33,76 | 1,11% | 12.663,00 |
| 10.10.2025 | 33,36 | 33,75 | 33,36 | 33,39 | -0,33% | 23.985,00 |
| 09.10.2025 | 33,46 | 33,58 | 33,42 | 33,50 | -0,09% | 22.311,00 |
| 08.10.2025 | 33,61 | 33,74 | 33,44 | 33,53 | -0,39% | 15.646,00 |
| 07.10.2025 | 33,35 | 33,84 | 33,35 | 33,66 | 0,60% | 16.239,00 |
| 06.10.2025 | 33,55 | 33,75 | 33,41 | 33,46 | -0,03% | 17.112,00 |
| 03.10.2025 | 33,57 | 33,75 | 33,45 | 33,47 | 0,36% | 1.731,00 |
| 02.10.2025 | 33,89 | 33,89 | 33,21 | 33,35 | -0,45% | 17.585,00 |
| 01.10.2025 | 34,09 | 34,41 | 33,38 | 33,50 | -3,29% | 23.898,00 |
| 30.09.2025 | 33,56 | 34,68 | 33,45 | 34,64 | 3,26% | 32.480,00 |
| 29.09.2025 | 33,52 | 33,68 | 33,42 | 33,55 | -0,01% | 24.722,00 |
| 26.09.2025 | 33,58 | 33,58 | 33,41 | 33,55 | 0,19% | 12.247,00 |
| 25.09.2025 | 33,45 | 33,77 | 33,35 | 33,49 | 0,07% | 17.603,00 |
| 24.09.2025 | 33,32 | 33,58 | 33,15 | 33,46 | 0,54% | 17.683,00 |
| 23.09.2025 | 33,94 | 34,29 | 33,15 | 33,28 | -2,35% | 20.910,00 |
| 22.09.2025 | 33,50 | 34,23 | 33,50 | 34,08 | 1,61% | 21.739,00 |
| 19.09.2025 | 34,00 | 34,00 | 33,53 | 33,54 | -1,09% | 51.877,00 |
| 18.09.2025 | 33,56 | 34,10 | 33,56 | 33,91 | 0,47% | 20.542,00 |
| 17.09.2025 | 33,87 | 34,39 | 33,47 | 33,75 | -0,44% | 26.676,00 |
| 16.09.2025 | 34,20 | 34,44 | 33,78 | 33,90 | -1,11% | 16.975,00 |
| 15.09.2025 | 34,33 | 34,50 | 34,12 | 34,28 | 0,85% | 19.672,00 |
| 12.09.2025 | 33,51 | 34,14 | 33,51 | 33,99 | -0,47% | 18.019,00 |
| 11.09.2025 | 33,71 | 34,28 | 33,71 | 34,15 | 1,43% | 13.858,00 |
| 10.09.2025 | 33,63 | 33,91 | 33,53 | 33,67 | 0,06% | 20.312,00 |
| 09.09.2025 | 34,03 | 34,19 | 33,51 | 33,65 | -1,58% | 21.123,00 |
| 08.09.2025 | 33,76 | 34,49 | 33,55 | 34,19 | 1,97% | 30.024,00 |
| 05.09.2025 | 33,78 | 33,95 | 33,40 | 33,53 | -0,45% | 25.362,00 |
| 04.09.2025 | 33,25 | 33,73 | 33,25 | 33,68 | 1,20% | 16.919,00 |
| 03.09.2025 | 33,73 | 34,01 | 33,23 | 33,28 | -1,89% | 15.350,00 |
| 02.09.2025 | 33,63 | 34,49 | 33,63 | 33,92 | 0,24% | 23.531,00 |
| 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 |