116,375€
2,90%
Echtzeit-Aktienkurs Allegion Public Limited
Bid:
Ask:
Aktienkurse zur Allegion Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 113,20 | 118,45 | 112,95 | 116,15 | 2,70% | - |
| 17.06.2026 | 116,20 | 117,45 | 113,10 | 113,10 | -3,13% | - |
| 16.06.2026 | 115,38 | 117,60 | 115,18 | 116,75 | 0,97% | - |
| 15.06.2026 | 115,83 | 117,68 | 115,28 | 115,63 | -0,09% | - |
| 12.06.2026 | 115,48 | 117,15 | 115,30 | 115,73 | -0,06% | - |
| 11.06.2026 | 112,03 | 116,00 | 112,03 | 115,80 | 3,19% | - |
| 10.06.2026 | 113,53 | 115,90 | 112,20 | 112,23 | -0,49% | - |
| 09.06.2026 | 110,55 | 113,48 | 110,48 | 112,78 | 1,44% | - |
| 08.06.2026 | 112,68 | 116,10 | 110,98 | 111,18 | -1,29% | - |
| 05.06.2026 | 112,25 | 113,30 | 111,70 | 112,63 | 0,36% | - |
| 04.06.2026 | 112,15 | 113,65 | 110,90 | 112,23 | 1,81% | 6,00 |
| 03.06.2026 | 111,75 | 112,50 | 109,45 | 110,23 | -0,92% | - |
| 02.06.2026 | 111,88 | 111,88 | 111,15 | 111,25 | 0,18% | - |
| 01.06.2026 | 111,68 | 112,35 | 109,63 | 111,05 | -1,94% | - |
| 29.05.2026 | 112,75 | 113,30 | 111,65 | 113,25 | 0,44% | 9,00 |
| 28.05.2026 | 112,88 | 113,35 | 110,68 | 112,75 | -0,79% | - |
| 27.05.2026 | 113,15 | 114,65 | 112,33 | 113,65 | 0,24% | - |
| 26.05.2026 | 113,10 | 114,73 | 111,40 | 113,38 | 0,29% | - |
| 25.05.2026 | 112,45 | 114,15 | 112,00 | 113,05 | 0,58% | - |
| 22.05.2026 | 112,50 | 113,75 | 111,20 | 112,40 | -0,33% | - |
| 21.05.2026 | 111,13 | 112,85 | 109,28 | 112,78 | 3,04% | - |
| 20.05.2026 | 108,80 | 110,20 | 107,93 | 109,45 | 0,34% | - |
| 19.05.2026 | 110,40 | 111,23 | 108,83 | 109,08 | -1,65% | - |
| 18.05.2026 | 108,08 | 111,40 | 107,10 | 110,90 | 2,12% | 1,00 |
| 15.05.2026 | 112,23 | 112,63 | 108,50 | 108,60 | -4,08% | - |
| 14.05.2026 | 111,53 | 113,28 | 111,53 | 113,23 | 1,23% | - |
| 13.05.2026 | 111,85 | 113,55 | 111,58 | 111,85 | -0,38% | - |
| 12.05.2026 | 112,33 | 113,23 | 111,00 | 112,28 | 0,00% | - |
| 11.05.2026 | 114,03 | 114,58 | 112,13 | 112,28 | -1,60% | 20,00 |
| 08.05.2026 | 116,68 | 117,05 | 113,88 | 114,10 | -2,35% | - |
| 07.05.2026 | 115,20 | 116,98 | 114,60 | 116,85 | 1,21% | - |
| 06.05.2026 | 113,15 | 116,68 | 112,73 | 115,45 | 2,17% | - |
| 05.05.2026 | 113,33 | 114,50 | 112,33 | 113,00 | -0,15% | - |
| 04.05.2026 | 115,60 | 115,95 | 112,23 | 113,18 | -2,83% | - |
| 30.04.2026 | 117,65 | 119,68 | 116,48 | 116,48 | -0,89% | - |
| 29.04.2026 | 117,70 | 119,45 | 116,03 | 117,53 | -0,47% | - |
| 28.04.2026 | 126,70 | 126,98 | 115,63 | 118,08 | -6,73% | - |
| 27.04.2026 | 124,63 | 127,08 | 124,08 | 126,60 | 1,12% | - |
| 24.04.2026 | 126,18 | 126,25 | 124,33 | 125,20 | -0,75% | - |
| 23.04.2026 | 123,88 | 126,65 | 122,98 | 126,15 | 2,15% | - |
| 22.04.2026 | 122,20 | 123,73 | 122,20 | 123,50 | -0,76% | - |
| 21.04.2026 | 123,23 | 124,65 | 123,23 | 124,45 | 0,93% | - |
| 20.04.2026 | 122,90 | 123,83 | 121,50 | 123,30 | 0,35% | 55,00 |
| 17.04.2026 | 120,13 | 124,38 | 120,13 | 122,88 | 2,52% | 1,00 |
| 16.04.2026 | 121,38 | 121,70 | 119,60 | 119,85 | -0,44% | - |
| 15.04.2026 | 124,63 | 126,60 | 118,90 | 120,38 | -3,68% | - |
| 14.04.2026 | 125,23 | 125,68 | 123,45 | 124,98 | 1,21% | - |
| 13.04.2026 | 123,53 | 124,60 | 122,48 | 123,48 | -0,30% | - |
| 10.04.2026 | 125,03 | 125,78 | 123,53 | 123,85 | -1,00% | - |
| 09.04.2026 | 123,90 | 125,68 | 122,85 | 125,10 | 2,00% | - |
| 08.04.2026 | 120,20 | 124,28 | 119,38 | 122,65 | 1,62% | - |
| 07.04.2026 | 122,25 | 122,25 | 119,85 | 120,70 | -2,27% | 4,00 |
| 02.04.2026 | 124,50 | 124,50 | 123,50 | 123,50 | -1,59% | - |
| 01.04.2026 | 125,50 | 126,50 | 125,50 | 125,50 | 0,00% | - |
| 31.03.2026 | 124,50 | 126,00 | 124,50 | 125,50 | 0,00% | - |
| 30.03.2026 | 125,50 | 126,00 | 125,50 | 125,50 | 0,00% | - |
| 27.03.2026 | 126,50 | 126,50 | 125,50 | 125,50 | -0,79% | - |
| 26.03.2026 | 127,50 | 127,50 | 126,50 | 126,50 | -0,78% | - |
| 25.03.2026 | 125,50 | 128,50 | 124,50 | 127,50 | 1,59% | - |
| 24.03.2026 | 123,50 | 126,50 | 122,00 | 125,50 | 2,45% | - |
| 23.03.2026 | 124,50 | 124,50 | 122,50 | 122,50 | -0,81% | - |
| 20.03.2026 | 124,50 | 125,00 | 122,50 | 123,50 | -1,20% | - |
| 19.03.2026 | 126,50 | 126,50 | 124,00 | 125,00 | -1,96% | - |
| 18.03.2026 | 126,50 | 127,50 | 126,50 | 127,50 | 0,79% | - |
| 17.03.2026 | 127,50 | 127,50 | 126,50 | 126,50 | -0,78% | - |
| 16.03.2026 | 127,50 | 128,50 | 127,50 | 127,50 | 0,00% | - |
| 13.03.2026 | 126,50 | 128,50 | 125,50 | 127,50 | 4,08% | - |
| 12.03.2026 | 126,50 | 126,50 | 122,50 | 122,50 | -2,78% | 117,00 |
| 11.03.2026 | 126,50 | 128,50 | 126,00 | 126,00 | -3,08% | - |
| 10.03.2026 | 128,50 | 130,00 | 128,50 | 130,00 | 0,39% | - |
| 09.03.2026 | 128,00 | 129,50 | 126,50 | 129,50 | 0,00% | 2,00 |
| 06.03.2026 | 131,50 | 131,50 | 127,50 | 129,50 | -3,72% | - |
| 05.03.2026 | 134,50 | 134,50 | 134,00 | 134,50 | -1,10% | - |
| 04.03.2026 | 136,50 | 136,50 | 136,00 | 136,00 | -2,51% | - |
| 03.03.2026 | 138,50 | 139,50 | 138,50 | 139,50 | 2,57% | - |
| 02.03.2026 | 134,50 | 136,50 | 134,50 | 136,00 | 0,74% | - |
| 27.02.2026 | 135,50 | 135,50 | 135,00 | 135,00 | 1,12% | - |
| 26.02.2026 | 131,50 | 133,50 | 131,50 | 133,50 | -0,74% | - |
| 25.02.2026 | 134,50 | 135,00 | 134,50 | 134,50 | -0,37% | - |
| 24.02.2026 | 135,00 | 137,00 | 135,00 | 135,00 | -0,37% | - |
| 23.02.2026 | 137,50 | 137,50 | 135,50 | 135,50 | -0,73% | - |
| 20.02.2026 | 137,00 | 139,00 | 135,50 | 136,50 | 0,00% | - |
| 19.02.2026 | 138,00 | 140,50 | 136,50 | 136,50 | -0,73% | - |
| 18.02.2026 | 137,00 | 137,50 | 137,00 | 137,50 | -1,43% | - |
| 17.02.2026 | 150,00 | 160,00 | 138,50 | 139,50 | -7,31% | - |
| 16.02.2026 | 151,50 | 151,50 | 150,50 | 150,50 | 0,67% | - |
| 13.02.2026 | 150,50 | 150,50 | 149,50 | 149,50 | 0,00% | - |
| 12.02.2026 | 151,50 | 151,50 | 149,50 | 149,50 | -1,32% | - |
| 11.02.2026 | 150,50 | 151,50 | 149,50 | 151,50 | 0,66% | 1,00 |
| 10.02.2026 | 149,50 | 150,50 | 149,50 | 150,50 | -1,31% | - |
| 09.02.2026 | 152,00 | 152,50 | 151,50 | 152,50 | 3,74% | - |
| 06.02.2026 | 149,50 | 149,50 | 147,00 | 147,00 | 0,00% | - |
| 05.02.2026 | 146,50 | 147,50 | 145,50 | 147,00 | 2,44% | 2,00 |
| 04.02.2026 | 141,50 | 143,50 | 141,50 | 143,50 | 1,41% | - |
| 03.02.2026 | 140,50 | 142,50 | 139,50 | 141,50 | 2,17% | - |
| 02.02.2026 | 139,50 | 139,50 | 138,50 | 138,50 | 0,73% | - |
| 30.01.2026 | 137,50 | 137,50 | 136,50 | 137,50 | 0,00% | - |
| 29.01.2026 | 138,00 | 138,00 | 137,50 | 137,50 | -0,72% | - |
| 28.01.2026 | 139,50 | 140,00 | 137,50 | 138,50 | -3,15% | - |
| 27.01.2026 | 140,50 | 143,00 | 140,50 | 143,00 | 1,78% | - |