150,236$
-1,33%
Echtzeit-Aktienkurs Allegion PLC
Bid:
Ask:
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 150,09 | 150,79 | 147,46 | 150,37 | -1,24% | 554,00 |
| 05.03.2026 | 154,82 | 155,70 | 151,95 | 152,26 | -2,80% | 554,00 |
| 04.03.2026 | 159,00 | 159,76 | 156,54 | 156,64 | -1,09% | 1.030.421,00 |
| 03.03.2026 | 160,76 | 160,76 | 157,18 | 158,36 | -2,55% | 829.654,00 |
| 02.03.2026 | 160,87 | 163,22 | 158,22 | 162,50 | 0,84% | 920.860,00 |
| 27.02.2026 | 159,35 | 161,81 | 157,72 | 161,15 | 0,46% | 784.046,00 |
| 26.02.2026 | 156,87 | 160,91 | 156,05 | 160,41 | 3,07% | 1.014.842,00 |
| 25.02.2026 | 158,93 | 159,20 | 153,54 | 155,63 | -2,03% | 554,00 |
| 24.02.2026 | 159,06 | 161,63 | 158,69 | 158,86 | 0,12% | 554,00 |
| 23.02.2026 | 162,21 | 163,84 | 158,51 | 158,67 | -2,14% | 554,00 |
| 20.02.2026 | 161,63 | 164,45 | 161,39 | 162,14 | 0,56% | 890.753,00 |
| 19.02.2026 | 162,60 | 164,64 | 160,69 | 161,23 | -0,84% | 1.047.082,00 |
| 18.02.2026 | 162,84 | 164,67 | 161,93 | 162,59 | -0,05% | 1.322.523,00 |
| 17.02.2026 | 170,00 | 173,97 | 161,07 | 162,67 | -9,38% | 2.285.631,00 |
| 13.02.2026 | 178,00 | 180,23 | 177,18 | 179,50 | 0,73% | 1.112.664,00 |
| 12.02.2026 | 180,95 | 183,11 | 177,98 | 178,20 | -0,66% | 854.716,00 |
| 11.02.2026 | 178,70 | 180,60 | 176,94 | 179,39 | 0,25% | 611.613,00 |
| 10.02.2026 | 178,30 | 179,59 | 177,73 | 178,94 | 0,56% | 721.742,00 |
| 09.02.2026 | 179,40 | 180,67 | 177,69 | 177,94 | -1,02% | 797.599,00 |
| 06.02.2026 | 177,08 | 180,27 | 176,92 | 179,77 | 2,24% | 985.363,00 |
| 05.02.2026 | 174,99 | 176,76 | 172,75 | 175,83 | 1,61% | 800.968,00 |
| 04.02.2026 | 169,51 | 174,44 | 167,97 | 173,04 | 3,10% | 1.095.174,00 |
| 03.02.2026 | 165,15 | 168,30 | 164,84 | 167,84 | 1,40% | 635.593,00 |
| 02.02.2026 | 165,02 | 166,21 | 162,97 | 165,52 | 0,08% | 894.887,00 |
| 30.01.2026 | 163,41 | 165,56 | 162,42 | 165,39 | 0,57% | 1.149.423,00 |
| 29.01.2026 | 166,14 | 166,83 | 162,94 | 164,46 | -0,27% | 995.399,00 |
| 28.01.2026 | 166,40 | 167,26 | 164,02 | 164,90 | -1,19% | 806.652,00 |
| 27.01.2026 | 166,40 | 168,58 | 165,93 | 166,89 | -0,03% | 658.615,00 |
| 26.01.2026 | 166,84 | 167,84 | 165,76 | 166,94 | 0,08% | 521.904,00 |
| 23.01.2026 | 166,44 | 168,80 | 166,31 | 166,80 | -0,07% | 1.255.536,00 |
| 22.01.2026 | 166,77 | 167,69 | 164,38 | 166,92 | 0,63% | 484.154,00 |
| 21.01.2026 | 164,07 | 166,77 | 163,21 | 165,88 | 1,76% | 681.747,00 |
| 20.01.2026 | 163,20 | 164,89 | 162,22 | 163,01 | -0,37% | 1.574.076,00 |
| 19.01.2026 | 163,43 | 163,61 | 163,43 | 163,61 | -0,84% | - |
| 16.01.2026 | 163,61 | 166,10 | 162,53 | 164,99 | 0,92% | 987.987,00 |
| 15.01.2026 | 162,66 | 164,97 | 162,02 | 163,49 | 1,16% | 841.664,00 |
| 14.01.2026 | 161,72 | 164,38 | 160,61 | 161,62 | -0,04% | 676.201,00 |
| 13.01.2026 | 162,35 | 162,45 | 160,00 | 161,69 | 0,14% | 1.038.825,00 |
| 12.01.2026 | 162,41 | 163,83 | 161,07 | 161,46 | -0,76% | 772.229,00 |
| 09.01.2026 | 165,98 | 166,79 | 162,59 | 162,69 | -0,96% | 812.767,00 |
| 08.01.2026 | 158,25 | 165,17 | 157,81 | 164,27 | 3,30% | 1.324.438,00 |
| 07.01.2026 | 162,18 | 163,16 | 158,45 | 159,02 | -1,74% | 1.186.789,00 |
| 06.01.2026 | 161,04 | 162,43 | 158,03 | 161,84 | -0,02% | 783.182,00 |
| 05.01.2026 | 160,72 | 163,69 | 159,70 | 161,88 | 0,60% | 628.080,00 |
| 02.01.2026 | 159,84 | 161,57 | 158,63 | 160,91 | 1,06% | 393.469,00 |
| 31.12.2025 | 160,65 | 161,13 | 159,13 | 159,22 | -1,19% | 358.759,00 |
| 30.12.2025 | 161,49 | 161,49 | 159,58 | 161,13 | -0,14% | 354.192,00 |
| 29.12.2025 | 160,99 | 161,64 | 160,29 | 161,35 | 0,35% | 493.194,00 |
| 26.12.2025 | 160,35 | 161,45 | 159,90 | 160,79 | -0,04% | 254.988,00 |
| 24.12.2025 | 160,98 | 161,85 | 160,68 | 160,85 | 0,14% | 252.130,00 |
| 23.12.2025 | 161,71 | 161,80 | 160,08 | 160,62 | -0,09% | 424.917,00 |
| 22.12.2025 | 160,60 | 162,68 | 159,83 | 160,77 | 0,48% | 787.716,00 |
| 19.12.2025 | 160,00 | 160,57 | 158,73 | 160,00 | 0,05% | 2.737.940,00 |
| 18.12.2025 | 161,83 | 164,56 | 159,31 | 159,92 | -0,49% | 963.651,00 |
| 17.12.2025 | 159,19 | 161,82 | 158,20 | 160,71 | 0,65% | 993.428,00 |
| 16.12.2025 | 162,30 | 162,64 | 158,09 | 159,67 | -2,08% | 755.646,00 |
| 15.12.2025 | 160,73 | 163,21 | 160,38 | 163,06 | 1,39% | 1.035.167,00 |
| 12.12.2025 | 165,01 | 165,01 | 159,85 | 160,83 | -2,36% | 741.944,00 |
| 11.12.2025 | 160,81 | 164,76 | 159,88 | 164,71 | 2,75% | 1.008.957,00 |
| 10.12.2025 | 158,10 | 160,81 | 157,17 | 160,30 | 1,78% | 872.023,00 |
| 09.12.2025 | 159,14 | 159,89 | 157,09 | 157,49 | -0,86% | 1.013.287,00 |
| 08.12.2025 | 158,71 | 159,51 | 157,16 | 158,86 | -0,14% | 1.028.530,00 |
| 05.12.2025 | 160,97 | 163,10 | 158,82 | 159,08 | -1,10% | 1.158.554,00 |
| 04.12.2025 | 164,92 | 164,92 | 160,71 | 160,85 | -1,94% | 1.072.867,00 |
| 03.12.2025 | 164,96 | 165,98 | 163,96 | 164,03 | -0,08% | 553.349,00 |
| 02.12.2025 | 166,25 | 166,25 | 163,27 | 164,16 | -0,61% | 754.070,00 |
| 01.12.2025 | 163,31 | 167,01 | 163,31 | 165,17 | -0,52% | 652.755,00 |
| 28.11.2025 | 166,08 | 166,72 | 165,46 | 166,03 | 0,22% | 267.933,00 |
| 26.11.2025 | 165,73 | 167,26 | 165,21 | 165,67 | -0,25% | 677.727,00 |
| 25.11.2025 | 162,96 | 166,44 | 162,66 | 166,09 | 2,34% | 698.555,00 |
| 24.11.2025 | 162,47 | 163,46 | 161,03 | 162,29 | -0,36% | 1.516.872,00 |
| 21.11.2025 | 159,22 | 164,52 | 159,08 | 162,87 | 2,14% | 1.144.855,00 |
| 20.11.2025 | 163,20 | 163,58 | 158,74 | 159,45 | -0,77% | 923.195,00 |
| 19.11.2025 | 161,44 | 161,84 | 160,31 | 160,68 | -0,24% | 585.494,00 |
| 18.11.2025 | 159,99 | 161,44 | 158,73 | 161,07 | 0,69% | 1.042.904,00 |
| 17.11.2025 | 160,98 | 161,58 | 159,38 | 159,97 | -0,79% | 743.940,00 |
| 14.11.2025 | 163,83 | 164,14 | 160,47 | 161,25 | -1,99% | 870.329,00 |
| 13.11.2025 | 168,96 | 169,45 | 163,95 | 164,52 | -2,29% | 707.825,00 |
| 12.11.2025 | 167,69 | 169,42 | 167,07 | 168,38 | 0,50% | 645.579,00 |
| 11.11.2025 | 166,81 | 168,05 | 166,23 | 167,55 | 0,40% | 387.301,00 |
| 10.11.2025 | 166,88 | 167,85 | 165,03 | 166,88 | -0,28% | 525.873,00 |
| 07.11.2025 | 165,14 | 167,63 | 164,69 | 167,35 | 1,38% | 601.637,00 |
| 06.11.2025 | 166,17 | 166,73 | 164,94 | 165,07 | -0,45% | 611.080,00 |
| 05.11.2025 | 165,25 | 166,91 | 163,95 | 165,81 | 0,16% | 572.374,00 |
| 04.11.2025 | 164,32 | 165,62 | 163,35 | 165,55 | 0,53% | 739.875,00 |
| 03.11.2025 | 165,05 | 165,40 | 163,52 | 164,68 | -0,66% | 609.577,00 |
| 31.10.2025 | 165,00 | 166,27 | 164,83 | 165,77 | 0,29% | 830.611,00 |
| 30.10.2025 | 165,38 | 167,66 | 164,27 | 165,29 | -0,18% | 636.443,00 |
| 29.10.2025 | 168,92 | 169,16 | 164,20 | 165,59 | -2,06% | 1.146.734,00 |
| 28.10.2025 | 170,96 | 171,47 | 168,83 | 169,08 | -1,09% | 778.354,00 |
| 27.10.2025 | 168,09 | 171,79 | 167,43 | 170,94 | 2,18% | 1.057.760,00 |
| 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% | - |
| 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 |