204,270$
-0,35%
Echtzeit-Aktienkurs Alamo Group
Bid:
Ask:
Aktienkurse zur Alamo Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 204,12 | 205,92 | 200,95 | 204,20 | -0,39% | 56.090,00 |
| 23.04.2024 | 204,98 | 208,66 | 203,84 | 204,99 | 0,19% | 63.881,00 |
| 22.04.2024 | 204,47 | 206,46 | 202,18 | 204,61 | 1,12% | 67.227,00 |
| 19.04.2024 | 203,84 | 207,40 | 202,12 | 202,34 | -1,23% | 69.495,00 |
| 18.04.2024 | 207,67 | 208,61 | 204,22 | 204,85 | -0,85% | 58.430,00 |
| 17.04.2024 | 213,47 | 213,49 | 206,28 | 206,61 | -2,88% | 86.833,00 |
| 16.04.2024 | 213,75 | 215,66 | 212,15 | 212,74 | -1,12% | 45.687,00 |
| 15.04.2024 | 215,51 | 220,61 | 212,51 | 215,15 | 0,59% | 69.568,00 |
| 12.04.2024 | 217,48 | 217,48 | 211,62 | 213,89 | -2,73% | 48.665,00 |
| 11.04.2024 | 216,85 | 219,89 | 214,69 | 219,89 | 2,23% | 51.173,00 |
| 10.04.2024 | 217,38 | 218,44 | 213,73 | 215,09 | -3,45% | 55.791,00 |
| 09.04.2024 | 220,45 | 222,88 | 219,09 | 222,78 | 1,11% | 42.940,00 |
| 08.04.2024 | 219,98 | 220,66 | 218,59 | 220,34 | 0,80% | 49.503,00 |
| 05.04.2024 | 215,94 | 219,12 | 215,94 | 218,60 | 1,02% | 33.103,00 |
| 04.04.2024 | 222,74 | 224,02 | 215,61 | 216,39 | -1,59% | 84.808,00 |
| 03.04.2024 | 213,53 | 220,97 | 213,53 | 219,89 | 2,17% | 81.558,00 |
| 02.04.2024 | 212,46 | 215,78 | 211,51 | 215,21 | 0,62% | 83.691,00 |
| 01.04.2024 | 227,22 | 227,22 | 213,82 | 213,89 | -6,32% | 78.863,00 |
| 28.03.2024 | 225,74 | 228,88 | 225,08 | 228,33 | 1,08% | 100.300,00 |
| 27.03.2024 | 222,00 | 226,54 | 222,00 | 225,89 | 2,25% | 76.009,00 |
| 26.03.2024 | 218,95 | 221,62 | 216,30 | 220,91 | 2,03% | 105.583,00 |
| 25.03.2024 | 215,53 | 217,07 | 215,53 | 216,51 | 1,01% | 60.369,00 |
| 22.03.2024 | 213,85 | 215,73 | 213,21 | 214,35 | 0,39% | 76.640,00 |
| 21.03.2024 | 209,46 | 213,92 | 209,34 | 213,51 | 2,66% | 65.097,00 |
| 20.03.2024 | 204,54 | 209,69 | 204,13 | 207,98 | 2,00% | 44.318,00 |
| 19.03.2024 | 202,12 | 205,05 | 202,12 | 203,90 | 0,88% | 29.857,00 |
| 18.03.2024 | 205,10 | 207,25 | 201,82 | 202,12 | -1,41% | 59.366,00 |
| 15.03.2024 | 203,38 | 206,79 | 203,38 | 205,02 | 0,42% | 118.003,00 |
| 14.03.2024 | 205,32 | 205,32 | 201,85 | 204,17 | -0,96% | 78.973,00 |
| 13.03.2024 | 201,43 | 207,48 | 201,43 | 206,15 | 2,14% | 58.560,00 |
| 12.03.2024 | 202,90 | 202,90 | 200,66 | 201,84 | -0,28% | 42.294,00 |
| 11.03.2024 | 203,79 | 203,79 | 201,01 | 202,41 | -0,42% | 61.615,00 |
| 08.03.2024 | 208,09 | 209,72 | 202,93 | 203,27 | -1,45% | 100.796,00 |
| 07.03.2024 | 203,64 | 207,57 | 203,64 | 206,26 | 1,62% | 64.132,00 |
| 06.03.2024 | 203,00 | 203,63 | 200,37 | 202,98 | 0,53% | 62.252,00 |
| 05.03.2024 | 204,09 | 205,72 | 200,12 | 201,90 | -1,51% | 50.295,00 |
| 04.03.2024 | 204,44 | 205,84 | 202,29 | 204,99 | 1,14% | 40.960,00 |
| 01.03.2024 | 203,58 | 203,58 | 201,51 | 202,68 | 0,19% | 68.026,00 |
| 29.02.2024 | 205,52 | 205,95 | 201,84 | 202,29 | -0,21% | 84.676,00 |
| 28.02.2024 | 199,97 | 203,47 | 199,97 | 202,72 | 0,32% | 80.183,00 |
| 27.02.2024 | 201,93 | 203,13 | 200,26 | 202,08 | 1,37% | 88.394,00 |
| 26.02.2024 | 202,49 | 204,31 | 198,33 | 199,35 | -2,06% | 117.910,00 |
| 23.02.2024 | 207,40 | 210,00 | 188,36 | 203,55 | -5,03% | 166.531,00 |
| 22.02.2024 | 213,09 | 215,20 | 212,77 | 214,32 | -0,11% | 64.431,00 |
| 21.02.2024 | 215,84 | 215,84 | 213,13 | 214,55 | -0,63% | 47.612,00 |
| 20.02.2024 | 214,45 | 217,16 | 213,56 | 215,92 | -0,65% | 64.717,00 |
| 16.02.2024 | 219,67 | 222,00 | 217,30 | 217,33 | -1,75% | 91.642,00 |
| 15.02.2024 | 218,52 | 222,00 | 217,62 | 221,20 | 1,59% | 60.130,00 |
| 14.02.2024 | 215,99 | 218,74 | 210,01 | 217,74 | 2,59% | 64.395,00 |
| 13.02.2024 | 218,72 | 218,72 | 210,29 | 212,25 | -5,75% | 114.443,00 |
| 12.02.2024 | 218,40 | 231,40 | 218,40 | 225,21 | 3,14% | 155.432,00 |
| 09.02.2024 | 215,80 | 219,03 | 214,63 | 218,35 | 1,08% | 60.565,00 |
| 08.02.2024 | 216,41 | 217,69 | 214,30 | 216,01 | 0,08% | 67.462,00 |
| 07.02.2024 | 213,88 | 215,83 | 212,30 | 215,83 | 0,86% | 62.543,00 |
| 06.02.2024 | 214,99 | 216,36 | 213,56 | 214,00 | -0,03% | 42.694,00 |
| 05.02.2024 | 215,05 | 215,85 | 212,30 | 214,07 | -1,69% | 38.486,00 |
| 02.02.2024 | 213,17 | 218,36 | 212,20 | 217,75 | 0,99% | 42.641,00 |
| 01.02.2024 | 213,83 | 215,71 | 209,14 | 215,62 | 1,57% | 62.072,00 |
| 31.01.2024 | 216,40 | 216,65 | 210,97 | 212,28 | -1,72% | 63.585,00 |
| 30.01.2024 | 215,41 | 217,48 | 214,91 | 216,00 | -0,45% | 53.587,00 |
| 29.01.2024 | 213,42 | 217,68 | 212,01 | 216,97 | 1,86% | 53.916,00 |
| 26.01.2024 | 213,76 | 214,23 | 211,41 | 213,00 | 0,31% | 39.640,00 |
| 25.01.2024 | 212,39 | 215,60 | 209,59 | 212,34 | 1,47% | 46.549,00 |
| 24.01.2024 | 212,41 | 212,41 | 208,23 | 209,26 | -0,17% | 54.265,00 |
| 23.01.2024 | 211,44 | 213,80 | 208,65 | 209,61 | 0,24% | 46.065,00 |
| 22.01.2024 | 207,00 | 209,92 | 207,00 | 209,11 | 1,94% | 63.533,00 |
| 19.01.2024 | 203,45 | 205,14 | 200,36 | 205,14 | 1,28% | 75.827,00 |
| 18.01.2024 | 201,04 | 202,69 | 200,15 | 202,55 | 1,56% | 75.395,00 |
| 17.01.2024 | 200,90 | 201,98 | 198,21 | 199,44 | -2,06% | 63.943,00 |
| 16.01.2024 | 202,57 | 203,64 | 201,04 | 203,64 | 0,28% | 137.331,00 |
| 12.01.2024 | 202,28 | 203,37 | 201,74 | 203,07 | 1,30% | 85.946,00 |
| 11.01.2024 | 199,88 | 200,55 | 196,78 | 200,47 | 0,33% | 100.675,00 |
| 10.01.2024 | 199,10 | 200,26 | 197,57 | 199,82 | 0,68% | 52.763,00 |
| 09.01.2024 | 198,17 | 199,21 | 196,38 | 198,47 | -1,40% | 45.761,00 |
| 08.01.2024 | 201,38 | 201,81 | 199,26 | 201,29 | 0,45% | 50.374,00 |
| 05.01.2024 | 199,66 | 201,42 | 198,90 | 200,38 | -0,45% | 75.621,00 |
| 04.01.2024 | 202,64 | 202,87 | 200,42 | 201,29 | -0,17% | 103.467,00 |
| 03.01.2024 | 205,05 | 205,05 | 201,05 | 201,63 | -2,10% | 72.819,00 |
| 02.01.2024 | 208,00 | 209,53 | 205,60 | 205,96 | -2,01% | 57.792,00 |
| 29.12.2023 | 211,00 | 211,88 | 208,70 | 210,19 | -0,61% | 35.932,00 |
| 28.12.2023 | 211,61 | 213,56 | 210,22 | 211,47 | -0,83% | 41.349,00 |
| 27.12.2023 | 214,00 | 216,34 | 211,41 | 213,25 | 0,11% | 46.428,00 |
| 26.12.2023 | 213,14 | 214,44 | 211,80 | 213,02 | 0,58% | 35.634,00 |
| 22.12.2023 | 209,40 | 212,80 | 209,37 | 211,80 | 1,90% | 45.449,00 |
| 21.12.2023 | 208,48 | 209,74 | 206,95 | 207,86 | 0,86% | 41.583,00 |
| 20.12.2023 | 207,33 | 212,90 | 205,70 | 206,08 | -0,30% | 55.999,00 |
| 19.12.2023 | 204,38 | 207,26 | 204,38 | 206,71 | 2,20% | 41.899,00 |
| 18.12.2023 | 203,54 | 203,89 | 200,73 | 202,26 | -0,02% | 43.627,00 |
| 15.12.2023 | 204,21 | 204,21 | 200,48 | 202,31 | -0,80% | 154.448,00 |
| 14.12.2023 | 201,21 | 205,63 | 201,21 | 203,95 | 3,37% | 65.117,00 |
| 13.12.2023 | 191,81 | 198,77 | 190,18 | 197,31 | 2,66% | 67.492,00 |
| 12.12.2023 | 192,24 | 194,53 | 189,40 | 192,19 | 0,05% | 42.488,00 |
| 11.12.2023 | 192,12 | 193,04 | 190,04 | 192,09 | -0,02% | 47.069,00 |
| 08.12.2023 | 188,91 | 192,86 | 187,10 | 192,12 | 2,19% | 55.750,00 |
| 07.12.2023 | 185,79 | 188,10 | 182,30 | 188,00 | 1,84% | 60.842,00 |
| 06.12.2023 | 186,94 | 188,92 | 184,59 | 184,60 | -0,34% | 48.168,00 |
| 05.12.2023 | 187,30 | 187,92 | 184,81 | 185,23 | -1,81% | 37.447,00 |
| 04.12.2023 | 187,44 | 189,96 | 186,50 | 188,64 | 0,64% | 42.550,00 |
| 01.12.2023 | 183,49 | 187,85 | 183,04 | 187,44 | 2,04% | 62.448,00 |
| 30.11.2023 | 183,74 | 185,00 | 181,81 | 183,70 | 0,82% | 44.583,00 |