116,250€
2,97%
Echtzeit-Aktienkurs Allegion Public Limited
Bid:
Ask:
Aktienkurse zur Allegion Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 113,58 | 118,45 | 113,45 | 116,25 | 2,79% | - |
| 17.06.2026 | 116,18 | 117,43 | 112,80 | 113,10 | -2,67% | - |
| 16.06.2026 | 115,45 | 117,63 | 115,18 | 116,20 | 0,63% | - |
| 15.06.2026 | 116,13 | 117,70 | 115,38 | 115,48 | -0,26% | - |
| 12.06.2026 | 115,73 | 117,35 | 115,25 | 115,78 | 0,28% | - |
| 11.06.2026 | 112,40 | 115,95 | 112,20 | 115,45 | 2,87% | - |
| 10.06.2026 | 113,35 | 115,13 | 111,78 | 112,23 | -0,80% | - |
| 09.06.2026 | 110,73 | 113,48 | 110,48 | 113,13 | 2,19% | - |
| 08.06.2026 | 112,45 | 114,18 | 110,48 | 110,70 | -1,95% | - |
| 05.06.2026 | 112,15 | 113,33 | 111,43 | 112,90 | 0,53% | - |
| 04.06.2026 | 112,10 | 113,65 | 110,90 | 112,30 | 0,11% | 832,00 |
| 03.06.2026 | 111,63 | 112,53 | 109,43 | 112,18 | 0,45% | - |
| 02.06.2026 | 111,45 | 112,73 | 109,83 | 111,68 | -0,22% | - |
| 01.06.2026 | 111,75 | 112,45 | 109,63 | 111,93 | 0,25% | - |
| 29.05.2026 | 112,95 | 113,40 | 111,55 | 111,65 | -1,11% | - |
| 28.05.2026 | 113,13 | 113,15 | 110,68 | 112,90 | 0,02% | - |
| 27.05.2026 | 113,20 | 114,65 | 111,30 | 112,88 | -0,27% | - |
| 26.05.2026 | 112,78 | 114,30 | 111,38 | 113,18 | 0,07% | - |
| 25.05.2026 | 112,93 | 113,40 | 112,85 | 113,10 | 0,65% | - |
| 22.05.2026 | 112,78 | 113,75 | 111,20 | 112,38 | -0,07% | - |
| 21.05.2026 | 111,10 | 112,88 | 109,28 | 112,45 | 1,19% | - |
| 20.05.2026 | 109,60 | 111,13 | 107,93 | 111,13 | 2,23% | - |
| 19.05.2026 | 110,13 | 111,00 | 108,60 | 108,70 | -1,61% | - |
| 18.05.2026 | 107,28 | 111,40 | 107,10 | 110,48 | 2,20% | - |
| 15.05.2026 | 112,35 | 112,60 | 108,08 | 108,10 | -3,78% | - |
| 14.05.2026 | 111,85 | 113,60 | 111,75 | 112,35 | 0,67% | - |
| 13.05.2026 | 112,40 | 113,60 | 111,58 | 111,60 | -0,22% | - |
| 12.05.2026 | 112,45 | 113,20 | 111,00 | 111,85 | -0,51% | - |
| 11.05.2026 | 114,08 | 114,58 | 112,13 | 112,43 | -1,40% | - |
| 08.05.2026 | 116,65 | 116,83 | 113,88 | 114,03 | -2,21% | - |
| 07.05.2026 | 115,33 | 117,03 | 114,58 | 116,60 | 1,15% | - |
| 06.05.2026 | 113,00 | 116,68 | 112,85 | 115,28 | 1,79% | - |
| 05.05.2026 | 113,60 | 114,50 | 112,38 | 113,25 | -0,18% | - |
| 04.05.2026 | 115,63 | 116,03 | 112,23 | 113,45 | -3,16% | - |
| 30.04.2026 | 117,00 | 119,08 | 116,48 | 117,15 | -0,47% | - |
| 29.04.2026 | 118,25 | 119,53 | 116,13 | 117,70 | -0,11% | - |
| 28.04.2026 | 126,80 | 126,98 | 114,50 | 117,83 | -6,95% | - |
| 27.04.2026 | 124,35 | 127,08 | 123,93 | 126,63 | 1,56% | - |
| 24.04.2026 | 126,10 | 126,18 | 124,35 | 124,68 | -1,19% | - |
| 23.04.2026 | 123,10 | 126,73 | 123,08 | 126,18 | 1,82% | - |
| 22.04.2026 | 122,68 | 123,95 | 122,28 | 123,93 | 1,16% | - |
| 21.04.2026 | 123,40 | 124,85 | 121,98 | 122,50 | -0,73% | - |
| 20.04.2026 | 121,95 | 123,85 | 121,60 | 123,40 | 1,15% | 1.430,00 |
| 17.04.2026 | 120,43 | 124,58 | 120,33 | 122,00 | 1,67% | - |
| 16.04.2026 | 120,08 | 121,70 | 119,60 | 120,00 | -0,29% | - |
| 15.04.2026 | 124,60 | 126,00 | 118,90 | 120,35 | -3,45% | - |
| 14.04.2026 | 125,03 | 125,70 | 123,65 | 124,65 | -0,60% | - |
| 13.04.2026 | 123,10 | 125,45 | 122,58 | 125,40 | 1,95% | - |
| 10.04.2026 | 125,03 | 125,98 | 122,70 | 123,00 | -1,82% | - |
| 09.04.2026 | 123,73 | 125,73 | 122,88 | 125,28 | 1,15% | - |
| 08.04.2026 | 122,10 | 124,30 | 121,53 | 123,85 | 2,87% | - |
| 07.04.2026 | 121,50 | 122,00 | 119,58 | 120,40 | -1,71% | - |
| 02.04.2026 | 123,50 | 125,00 | 120,50 | 122,50 | -1,61% | - |
| 01.04.2026 | 126,00 | 126,50 | 124,50 | 124,50 | -0,80% | - |
| 31.03.2026 | 125,50 | 127,50 | 123,50 | 125,50 | 0,80% | - |
| 30.03.2026 | 126,00 | 127,50 | 124,50 | 124,50 | -0,80% | 100,00 |
| 27.03.2026 | 126,50 | 126,50 | 125,50 | 125,50 | -0,79% | - |
| 26.03.2026 | 126,50 | 128,50 | 125,50 | 126,50 | -0,78% | 4.240,00 |
| 25.03.2026 | 125,50 | 128,50 | 124,50 | 127,50 | 1,59% | - |
| 24.03.2026 | 123,50 | 126,50 | 122,00 | 125,50 | 1,62% | - |
| 23.03.2026 | 122,50 | 126,50 | 122,50 | 123,50 | 0,00% | - |
| 20.03.2026 | 124,50 | 124,50 | 122,50 | 123,50 | -0,80% | - |
| 19.03.2026 | 126,50 | 126,50 | 123,50 | 124,50 | -1,58% | - |
| 18.03.2026 | 127,50 | 129,00 | 125,50 | 126,50 | 0,00% | 10.700,00 |
| 17.03.2026 | 126,50 | 128,00 | 125,50 | 126,50 | 0,00% | - |
| 16.03.2026 | 128,50 | 128,50 | 126,50 | 126,50 | -0,78% | - |
| 13.03.2026 | 126,50 | 128,50 | 125,50 | 127,50 | 0,79% | - |
| 12.03.2026 | 124,50 | 128,50 | 124,50 | 126,50 | 0,80% | 1.928,00 |
| 11.03.2026 | 126,50 | 128,00 | 125,50 | 125,50 | -0,79% | - |
| 10.03.2026 | 129,00 | 130,00 | 126,50 | 126,50 | -1,56% | - |
| 09.03.2026 | 128,00 | 130,00 | 126,50 | 128,50 | -0,77% | - |
| 06.03.2026 | 131,50 | 132,00 | 127,50 | 129,50 | -1,15% | - |
| 05.03.2026 | 134,50 | 135,00 | 131,00 | 131,00 | -2,60% | - |
| 04.03.2026 | 136,00 | 137,00 | 134,50 | 134,50 | -1,47% | - |
| 03.03.2026 | 138,00 | 139,00 | 135,50 | 136,50 | -2,15% | - |
| 02.03.2026 | 135,50 | 139,50 | 135,00 | 139,50 | 2,20% | - |
| 27.02.2026 | 135,00 | 136,50 | 133,50 | 136,50 | 0,37% | - |
| 26.02.2026 | 131,50 | 136,50 | 131,50 | 136,00 | 3,42% | - |
| 25.02.2026 | 134,50 | 136,00 | 130,50 | 131,50 | -2,23% | - |
| 24.02.2026 | 135,00 | 137,50 | 133,50 | 134,50 | 0,00% | - |
| 23.02.2026 | 136,50 | 139,00 | 134,50 | 134,50 | -2,18% | - |
| 20.02.2026 | 137,00 | 139,50 | 136,50 | 137,50 | 0,73% | - |
| 19.02.2026 | 138,00 | 140,50 | 136,50 | 136,50 | -1,09% | - |
| 18.02.2026 | 137,50 | 139,50 | 136,50 | 138,00 | 0,36% | - |
| 17.02.2026 | 150,00 | 158,00 | 136,50 | 137,50 | -8,64% | 2.340,00 |
| 16.02.2026 | 151,50 | 151,50 | 150,50 | 150,50 | -0,66% | - |
| 13.02.2026 | 150,50 | 151,50 | 149,50 | 151,50 | 1,00% | - |
| 12.02.2026 | 151,50 | 153,50 | 150,00 | 150,00 | -0,99% | - |
| 11.02.2026 | 150,50 | 151,50 | 149,50 | 151,50 | 0,66% | - |
| 10.02.2026 | 149,50 | 150,50 | 149,50 | 150,50 | 0,67% | - |
| 09.02.2026 | 151,50 | 152,50 | 149,50 | 149,50 | -0,99% | - |
| 06.02.2026 | 148,50 | 152,50 | 148,50 | 151,00 | 1,00% | - |
| 05.02.2026 | 146,50 | 149,50 | 145,50 | 149,50 | 2,05% | - |
| 04.02.2026 | 142,50 | 147,50 | 142,50 | 146,50 | 3,90% | - |
| 03.02.2026 | 140,50 | 142,50 | 139,50 | 141,00 | 0,36% | - |
| 02.02.2026 | 138,50 | 141,50 | 138,50 | 140,50 | 0,72% | - |
| 30.01.2026 | 136,50 | 139,50 | 136,50 | 139,50 | 1,45% | - |
| 29.01.2026 | 137,50 | 139,50 | 136,50 | 137,50 | 0,36% | - |
| 28.01.2026 | 139,50 | 140,50 | 137,00 | 137,00 | -1,08% | - |
| 27.01.2026 | 140,50 | 140,50 | 138,50 | 138,50 | -1,42% | - |