167,316$
-2,03%
Echtzeit-Aktienkurs Allegion Public Limited
Bid:
Ask:
Aktienkurse zur Allegion Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 173,11 | 173,73 | 166,63 | 167,30 | -2,04% | 1.067.337,00 |
| 23.10.2025 | 172,72 | 172,72 | 166,38 | 170,78 | -2,69% | 1.454.695,00 |
| 22.10.2025 | 179,10 | 179,75 | 175,45 | 175,50 | -2,21% | 966.669,00 |
| 21.10.2025 | 177,75 | 180,68 | 177,40 | 179,47 | 0,84% | 797.939,00 |
| 20.10.2025 | 178,18 | 178,45 | 173,97 | 177,97 | 0,11% | 591.810,00 |
| 17.10.2025 | 177,44 | 177,82 | 176,86 | 177,77 | 0,15% | - |
| 16.10.2025 | 177,23 | 178,15 | 175,91 | 177,50 | 0,12% | 919.523,00 |
| 15.10.2025 | 175,85 | 177,71 | 175,21 | 177,28 | 0,96% | 581.170,00 |
| 14.10.2025 | 172,08 | 176,70 | 172,05 | 175,60 | 1,10% | 1.068.805,00 |
| 13.10.2025 | 173,99 | 175,69 | 173,69 | 173,69 | 0,23% | 812.843,00 |
| 10.10.2025 | 175,97 | 176,77 | 172,97 | 173,29 | -1,23% | 984.960,00 |
| 09.10.2025 | 178,01 | 178,22 | 174,62 | 175,45 | -1,58% | 714.423,00 |
| 08.10.2025 | 177,42 | 178,61 | 176,49 | 178,27 | 0,70% | 505.735,00 |
| 07.10.2025 | 177,80 | 178,02 | 176,50 | 177,03 | -0,19% | 808.222,00 |
| 06.10.2025 | 177,53 | 178,23 | 176,72 | 177,36 | 0,04% | 451.380,00 |
| 03.10.2025 | 177,80 | 179,56 | 177,21 | 177,29 | -0,25% | 689.356,00 |
| 02.10.2025 | 176,32 | 177,75 | 175,90 | 177,74 | 0,57% | 885.545,00 |
| 01.10.2025 | 176,83 | 177,91 | 175,26 | 176,73 | -0,35% | 843.291,00 |
| 30.09.2025 | 175,67 | 177,91 | 175,46 | 177,35 | 1,32% | 929.327,00 |
| 29.09.2025 | 176,41 | 178,01 | 174,45 | 175,04 | 0,02% | 553.346,00 |
| 26.09.2025 | 173,56 | 175,40 | 173,50 | 175,01 | 1,18% | 617.376,00 |
| 25.09.2025 | 174,20 | 174,84 | 172,66 | 172,97 | -1,35% | 928.189,00 |
| 24.09.2025 | 176,27 | 177,78 | 174,95 | 175,34 | -1,18% | 601.864,00 |
| 23.09.2025 | 178,11 | 179,71 | 176,09 | 177,44 | -0,21% | 592.032,00 |
| 22.09.2025 | 177,93 | 179,27 | 177,35 | 177,81 | -0,85% | 783.285,00 |
| 19.09.2025 | 178,81 | 180,34 | 177,42 | 179,33 | 0,31% | 3.245.980,00 |
| 18.09.2025 | 176,45 | 179,92 | 175,70 | 178,78 | 1,23% | 1.241.528,00 |
| 17.09.2025 | 177,88 | 179,60 | 175,62 | 176,61 | -0,24% | 967.426,00 |
| 16.09.2025 | 176,09 | 177,68 | 175,43 | 177,04 | 0,48% | 905.453,00 |
| 15.09.2025 | 175,07 | 177,63 | 174,40 | 176,20 | 0,67% | 865.294,00 |
| 12.09.2025 | 176,29 | 177,70 | 174,46 | 175,02 | -1,22% | 1.100.182,00 |
| 11.09.2025 | 171,77 | 177,75 | 170,49 | 177,18 | 3,96% | 1.364.734,00 |
| 10.09.2025 | 170,08 | 171,65 | 169,61 | 170,43 | 0,27% | 545.552,00 |
| 09.09.2025 | 172,15 | 173,09 | 168,51 | 169,97 | -1,81% | 556.609,00 |
| 08.09.2025 | 171,53 | 173,25 | 170,70 | 173,10 | 0,72% | 578.158,00 |
| 05.09.2025 | 171,36 | 173,25 | 170,82 | 171,86 | 0,65% | 596.750,00 |
| 04.09.2025 | 168,18 | 170,82 | 167,82 | 170,75 | 1,82% | 660.436,00 |
| 03.09.2025 | 167,99 | 168,47 | 166,84 | 167,69 | -0,18% | 635.942,00 |
| 02.09.2025 | 167,31 | 168,47 | 166,91 | 167,99 | -1,07% | 810.022,00 |
| 29.08.2025 | 170,84 | 171,89 | 169,01 | 169,80 | -0,68% | 952.263,00 |
| 28.08.2025 | 172,47 | 172,95 | 170,56 | 170,97 | -0,60% | 848.319,00 |
| 27.08.2025 | 171,43 | 172,45 | 171,05 | 172,00 | 0,27% | 552.886,00 |
| 26.08.2025 | 169,97 | 172,12 | 169,35 | 171,53 | 1,01% | 1.278.942,00 |
| 25.08.2025 | 171,67 | 171,91 | 169,80 | 169,82 | -1,41% | 626.878,00 |
| 22.08.2025 | 167,82 | 172,66 | 167,13 | 172,24 | 3,01% | 754.458,00 |
| 21.08.2025 | 167,62 | 168,07 | 166,70 | 167,21 | -0,78% | 483.293,00 |
| 20.08.2025 | 169,22 | 170,51 | 168,01 | 168,52 | -0,79% | 671.307,00 |
| 19.08.2025 | 167,32 | 170,29 | 167,32 | 169,86 | 1,59% | 844.080,00 |
| 18.08.2025 | 167,92 | 168,15 | 166,86 | 167,20 | 0,02% | 563.324,00 |
| 15.08.2025 | 169,27 | 169,48 | 166,91 | 167,17 | -0,82% | 549.886,00 |
| 14.08.2025 | 168,58 | 169,43 | 167,30 | 168,55 | -0,63% | 959.088,00 |
| 13.08.2025 | 167,03 | 170,11 | 166,23 | 169,62 | 1,92% | 988.418,00 |
| 12.08.2025 | 164,86 | 166,74 | 163,46 | 166,43 | 1,20% | 749.782,00 |
| 11.08.2025 | 163,36 | 164,56 | 163,06 | 164,45 | 0,45% | 793.519,00 |
| 08.08.2025 | 164,32 | 164,94 | 163,37 | 163,72 | -0,01% | 576.550,00 |
| 07.08.2025 | 165,35 | 165,60 | 163,08 | 163,74 | -0,46% | 953.900,00 |
| 06.08.2025 | 165,91 | 165,91 | 163,72 | 164,49 | -0,55% | 863.875,00 |
| 05.08.2025 | 166,96 | 167,21 | 164,40 | 165,40 | -0,80% | 1.161.988,00 |
| 04.08.2025 | 165,07 | 167,24 | 164,00 | 166,73 | 0,97% | 878.347,00 |
| 01.08.2025 | 165,11 | 165,78 | 163,41 | 165,13 | -0,48% | 1.366.374,00 |
| 31.07.2025 | 164,02 | 166,37 | 163,91 | 165,92 | 0,67% | 1.322.699,00 |
| 30.07.2025 | 163,47 | 165,69 | 163,22 | 164,82 | 0,43% | 1.191.030,00 |
| 29.07.2025 | 165,32 | 165,65 | 163,30 | 164,11 | 0,27% | 1.109.434,00 |
| 28.07.2025 | 165,02 | 165,63 | 163,00 | 163,67 | -1,04% | 1.066.113,00 |
| 25.07.2025 | 164,04 | 166,22 | 161,72 | 165,39 | 1,05% | 1.446.818,00 |
| 24.07.2025 | 157,87 | 164,06 | 156,00 | 163,67 | 6,03% | 1.895.612,00 |
| 23.07.2025 | 152,68 | 154,57 | 152,68 | 154,36 | 1,08% | 1.665.574,00 |
| 22.07.2025 | 149,68 | 153,16 | 149,68 | 152,71 | 2,07% | 1.114.386,00 |
| 21.07.2025 | 153,22 | 153,58 | 149,57 | 149,61 | -2,10% | 1.106.228,00 |
| 18.07.2025 | 154,16 | 154,39 | 152,27 | 152,82 | -0,46% | 934.541,00 |
| 17.07.2025 | 148,05 | 153,77 | 147,90 | 153,53 | 5,11% | 1.394.808,00 |
| 16.07.2025 | 145,46 | 146,16 | 143,61 | 146,07 | 0,36% | 1.075.694,00 |
| 15.07.2025 | 148,94 | 149,67 | 145,33 | 145,55 | -1,86% | 950.551,00 |
| 14.07.2025 | 148,32 | 149,34 | 147,44 | 148,31 | -0,34% | 725.275,00 |
| 11.07.2025 | 149,77 | 149,99 | 147,84 | 148,81 | -1,80% | 876.106,00 |
| 10.07.2025 | 150,30 | 153,16 | 149,79 | 151,53 | 0,98% | 867.442,00 |
| 09.07.2025 | 149,73 | 150,35 | 148,19 | 150,06 | 1,02% | 710.977,00 |
| 08.07.2025 | 148,40 | 150,05 | 147,68 | 148,54 | 0,26% | 960.763,00 |
| 07.07.2025 | 148,35 | 149,65 | 147,02 | 148,15 | 0,03% | 697.303,00 |
| 03.07.2025 | 148,34 | 148,51 | 147,19 | 148,11 | 0,11% | 411.792,00 |
| 02.07.2025 | 147,52 | 148,69 | 146,55 | 147,95 | 0,20% | 765.147,00 |
| 01.07.2025 | 143,62 | 148,74 | 143,30 | 147,65 | 2,45% | 832.462,00 |
| 30.06.2025 | 144,05 | 144,25 | 142,64 | 144,12 | 0,16% | 597.283,00 |
| 27.06.2025 | 143,64 | 144,72 | 143,09 | 143,89 | 0,35% | 699.885,00 |
| 26.06.2025 | 143,27 | 143,64 | 142,49 | 143,39 | 0,40% | 627.303,00 |
| 25.06.2025 | 143,54 | 144,30 | 141,93 | 142,82 | -0,55% | 793.489,00 |
| 24.06.2025 | 144,12 | 144,12 | 142,07 | 143,61 | 0,81% | 902.501,00 |
| 23.06.2025 | 137,72 | 142,61 | 137,33 | 142,45 | 3,50% | 1.397.617,00 |
| 20.06.2025 | 137,95 | 138,86 | 136,54 | 137,63 | 0,61% | 2.000.367,00 |
| 18.06.2025 | 136,44 | 138,00 | 135,96 | 136,80 | 0,41% | 942.840,00 |
| 17.06.2025 | 135,10 | 136,54 | 134,68 | 136,24 | 0,10% | 1.199.358,00 |
| 16.06.2025 | 136,41 | 136,53 | 135,17 | 136,10 | 0,59% | 608.838,00 |
| 13.06.2025 | 136,68 | 138,29 | 134,67 | 135,30 | -2,43% | 556.572,00 |
| 12.06.2025 | 137,36 | 138,92 | 136,63 | 138,67 | 0,53% | 649.320,00 |
| 11.06.2025 | 139,91 | 139,91 | 137,48 | 137,94 | -1,24% | 643.845,00 |
| 10.06.2025 | 139,17 | 140,05 | 138,96 | 139,67 | 0,05% | 643.513,00 |
| 09.06.2025 | 139,55 | 140,46 | 138,23 | 139,60 | 0,32% | 659.447,00 |
| 06.06.2025 | 139,18 | 139,94 | 138,74 | 139,15 | 0,67% | 737.728,00 |
| 05.06.2025 | 138,44 | 138,87 | 137,64 | 138,23 | 0,09% | 766.170,00 |
| 04.06.2025 | 139,28 | 139,90 | 137,86 | 138,11 | -0,71% | 949.692,00 |