Echtzeit-Aktienkurs Alamo Group
Bid:
Ask:
Aktienkurse zur Alamo Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 154,91 | 154,91 | 153,37 | 153,37 | -3,26% | - |
25.02.2021 | 158,48 | 159,30 | 154,25 | 158,54 | -1,90% | - |
24.02.2021 | 161,05 | 163,27 | 160,40 | 161,62 | 1,30% | - |
23.02.2021 | 159,57 | 160,55 | 155,24 | 159,54 | 0,11% | - |
22.02.2021 | 157,20 | 162,03 | 0,00 | 159,36 | 1,94% | - |
19.02.2021 | 153,80 | 158,29 | 153,09 | 156,33 | 3,76% | - |
18.02.2021 | 149,95 | 153,61 | 148,54 | 150,66 | -0,89% | - |
17.02.2021 | 152,01 | 152,11 | 151,65 | 152,01 | 1,35% | - |
16.02.2021 | 150,96 | 151,30 | 149,10 | 149,98 | 0,11% | - |
12.02.2021 | 148,08 | 149,83 | 147,09 | 149,81 | 0,51% | - |
11.02.2021 | 147,05 | 149,30 | 143,63 | 149,05 | 1,19% | - |
10.02.2021 | 149,44 | 149,44 | 145,32 | 147,30 | -1,32% | - |
09.02.2021 | 149,34 | 151,92 | 148,36 | 149,27 | -0,04% | - |
08.02.2021 | 148,58 | 150,88 | 148,31 | 149,33 | 1,23% | - |
05.02.2021 | 147,70 | 148,77 | 144,27 | 147,52 | -0,72% | - |
04.02.2021 | 147,82 | 148,59 | 147,82 | 148,59 | 0,37% | - |
03.02.2021 | 147,76 | 149,27 | 146,35 | 148,04 | -0,92% | - |
02.02.2021 | 146,00 | 149,79 | 144,87 | 149,41 | 3,93% | - |
01.02.2021 | 140,38 | 144,17 | 138,16 | 143,76 | 2,28% | - |
29.01.2021 | 142,97 | 144,37 | 137,60 | 140,55 | -1,59% | - |
28.01.2021 | 143,89 | 145,89 | 142,47 | 142,83 | -1,73% | - |
27.01.2021 | 147,72 | 148,60 | 143,36 | 145,34 | -3,64% | - |
26.01.2021 | 149,00 | 151,52 | 149,00 | 150,83 | -0,94% | - |
25.01.2021 | 153,71 | 153,96 | 150,14 | 152,26 | -0,90% | - |
22.01.2021 | 152,41 | 155,19 | 151,79 | 153,63 | 0,20% | - |
21.01.2021 | 150,96 | 154,49 | 150,95 | 153,32 | 0,10% | - |
20.01.2021 | 153,83 | 154,61 | 149,88 | 153,16 | 0,51% | - |
19.01.2021 | 152,11 | 153,27 | 150,88 | 152,38 | 1,08% | - |
15.01.2021 | 149,03 | 154,31 | 147,94 | 150,75 | -0,87% | - |
14.01.2021 | 150,22 | 152,96 | 149,62 | 152,08 | 2,36% | - |
13.01.2021 | 149,46 | 149,49 | 144,71 | 148,57 | -0,43% | - |
12.01.2021 | 143,41 | 149,26 | 143,10 | 149,21 | 5,36% | - |
11.01.2021 | 143,68 | 144,91 | 141,47 | 141,63 | -2,02% | - |
08.01.2021 | 146,66 | 146,98 | 143,17 | 144,55 | -2,57% | - |
07.01.2021 | 150,23 | 152,66 | 146,26 | 148,36 | -2,31% | - |
06.01.2021 | 148,29 | 155,11 | 145,22 | 151,87 | 7,39% | - |
05.01.2021 | 139,71 | 142,95 | 139,05 | 141,42 | 2,60% | - |
04.01.2021 | 138,87 | 139,30 | 135,03 | 137,83 | -0,49% | - |
31.12.2020 | 137,65 | 139,13 | 135,61 | 138,52 | 1,28% | - |
30.12.2020 | 137,15 | 138,37 | 136,10 | 136,77 | 0,30% | - |
29.12.2020 | 137,75 | 139,05 | 134,27 | 136,36 | 1,87% | - |
28.12.2020 | 133,86 | 133,86 | 133,86 | 133,86 | 8,38% | - |
24.12.2020 | 140,35 | 144,16 | 123,51 | 123,51 | -10,19% | - |
23.12.2020 | 136,90 | 138,96 | 135,05 | 137,53 | 0,90% | - |
22.12.2020 | 137,03 | 138,00 | 134,41 | 136,31 | -0,42% | - |
21.12.2020 | 137,67 | 138,47 | 134,78 | 136,88 | -2,02% | - |
18.12.2020 | 139,67 | 142,72 | 138,98 | 139,71 | 0,72% | - |
17.12.2020 | 136,75 | 139,61 | 136,19 | 138,71 | 0,98% | - |
16.12.2020 | 138,62 | 138,65 | 134,01 | 137,37 | -1,50% | - |
15.12.2020 | 135,15 | 139,65 | 134,91 | 139,46 | 3,66% | - |
14.12.2020 | 134,69 | 136,04 | 133,83 | 134,54 | -0,72% | - |
11.12.2020 | 135,13 | 136,13 | 133,62 | 135,52 | 0,23% | - |
10.12.2020 | 135,30 | 135,95 | 133,63 | 135,20 | -1,72% | - |
09.12.2020 | 139,60 | 139,60 | 136,72 | 137,57 | -93,59% | - |
08.12.2020 | 135,47 | 2.147,34 | 80,33 | 2.147,34 | 1.494,22% | - |
07.12.2020 | 135,10 | 135,55 | 133,73 | 134,70 | -1,33% | - |
04.12.2020 | 136,65 | 137,59 | 135,77 | 136,51 | 1,82% | - |
03.12.2020 | 136,05 | 136,84 | 133,29 | 134,07 | -0,37% | - |
02.12.2020 | 142,50 | 2.203,41 | 78,49 | 134,57 | -1,27% | - |
01.12.2020 | 138,30 | 138,59 | 133,90 | 136,29 | 0,10% | - |
30.11.2020 | 136,58 | 137,58 | 135,52 | 136,16 | -55,70% | - |
27.11.2020 | 136,98 | 307,33 | 116,61 | 307,33 | 123,99% | - |
25.11.2020 | 135,13 | 137,22 | 134,34 | 137,21 | -4,46% | - |
24.11.2020 | 140,46 | 145,38 | 139,99 | 143,61 | 3,42% | - |
23.11.2020 | 138,16 | 139,59 | 137,48 | 138,86 | 2,45% | - |
20.11.2020 | 133,84 | 136,18 | 133,57 | 135,54 | 0,39% | - |
19.11.2020 | 140,85 | 140,86 | 135,01 | 135,02 | -1,14% | - |
18.11.2020 | 137,73 | 140,24 | 136,30 | 136,58 | -2,27% | - |
17.11.2020 | 133,77 | 139,76 | 132,99 | 139,76 | 3,53% | - |
16.11.2020 | 136,25 | 139,36 | 134,41 | 135,00 | 0,52% | - |
13.11.2020 | 135,35 | 137,26 | 132,68 | 134,29 | 0,17% | - |
12.11.2020 | 135,63 | 136,75 | 132,31 | 134,07 | -2,20% | - |
11.11.2020 | 137,89 | 138,43 | 135,06 | 137,08 | -0,67% | - |
10.11.2020 | 137,27 | 141,45 | 0,00 | 138,00 | 2,12% | - |
09.11.2020 | 137,30 | 141,13 | 134,47 | 135,14 | 4,75% | - |
06.11.2020 | 130,58 | 132,40 | 128,49 | 129,01 | -1,01% | - |
05.11.2020 | 132,70 | 132,70 | 128,75 | 130,33 | 3,19% | - |
04.11.2020 | 127,58 | 128,78 | 123,61 | 126,31 | -2,98% | - |
03.11.2020 | 128,34 | 132,33 | 128,08 | 130,19 | 4,85% | - |
02.11.2020 | 127,77 | 127,77 | 122,40 | 124,17 | 3,83% | - |
30.10.2020 | 118,23 | 121,82 | 118,23 | 119,58 | -1,12% | - |
29.10.2020 | 0,00 | 127,56 | 0,00 | 120,93 | 1,66% | - |
28.10.2020 | 119,06 | 121,90 | 116,90 | 118,96 | -1,97% | - |
27.10.2020 | 120,75 | 123,70 | 120,64 | 121,35 | -0,86% | - |
26.10.2020 | 122,10 | 124,15 | 119,87 | 122,40 | -2,05% | - |
23.10.2020 | 124,18 | 127,30 | 123,78 | 124,96 | -0,52% | - |
22.10.2020 | 121,49 | 125,61 | 119,52 | 125,61 | 1,67% | - |
21.10.2020 | 121,74 | 123,55 | 118,78 | 123,55 | 2,58% | - |
20.10.2020 | 119,11 | 122,11 | 117,86 | 120,44 | 1,63% | - |
19.10.2020 | 116,49 | 119,25 | 115,68 | 118,51 | -1,74% | - |
16.10.2020 | 118,40 | 120,60 | 117,67 | 120,60 | 2,21% | - |
15.10.2020 | 116,68 | 119,59 | 114,29 | 117,99 | 1,20% | - |
14.10.2020 | 119,53 | 120,00 | 114,37 | 116,60 | -0,93% | - |
13.10.2020 | 118,51 | 119,18 | 114,43 | 117,69 | -0,06% | - |
12.10.2020 | 115,02 | 120,63 | 115,02 | 117,77 | 0,28% | - |
09.10.2020 | 119,77 | 119,77 | 116,49 | 117,44 | 0,40% | - |
08.10.2020 | 115,88 | 119,61 | 112,83 | 116,97 | 2,67% | - |
07.10.2020 | 112,34 | 114,70 | 111,21 | 113,93 | 0,99% | - |
06.10.2020 | 115,76 | 116,48 | 111,54 | 112,81 | -1,07% | - |
05.10.2020 | 112,23 | 114,03 | 109,72 | 114,03 | 3,32% | - |