127,379$
0,21%
Echtzeit-Aktienkurs Allegion PLC
Bid:
Ask:
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 127,92 | 127,92 | 126,00 | 127,16 | 0,04% | 871.163,00 |
| 20.02.2025 | 126,22 | 127,46 | 125,60 | 127,11 | 0,42% | 1.207.101,00 |
| 19.02.2025 | 126,04 | 127,28 | 124,19 | 126,58 | 0,55% | 1.503.733,00 |
| 18.02.2025 | 130,94 | 133,16 | 125,62 | 125,89 | -5,14% | 1.917.910,00 |
| 17.02.2025 | 132,51 | 132,72 | 132,51 | 132,72 | -0,50% | - |
| 14.02.2025 | 133,55 | 134,25 | 132,76 | 133,39 | 0,18% | 1.354.576,00 |
| 13.02.2025 | 132,36 | 133,18 | 131,22 | 133,15 | 1,25% | 1.257.294,00 |
| 12.02.2025 | 129,98 | 131,54 | 128,85 | 131,50 | -0,17% | 993.455,00 |
| 11.02.2025 | 130,36 | 131,87 | 129,53 | 131,73 | 0,90% | 1.000.191,00 |
| 10.02.2025 | 129,33 | 130,56 | 129,01 | 130,56 | 1,45% | 1.190.048,00 |
| 07.02.2025 | 129,36 | 129,71 | 127,91 | 128,69 | -0,47% | 939.109,00 |
| 06.02.2025 | 129,41 | 129,88 | 128,38 | 129,30 | 0,18% | 967.718,00 |
| 05.02.2025 | 129,41 | 129,52 | 127,81 | 129,07 | 0,45% | 990.604,00 |
| 04.02.2025 | 128,68 | 129,94 | 128,36 | 128,49 | -0,19% | 877.452,00 |
| 03.02.2025 | 129,43 | 129,98 | 127,00 | 128,73 | -3,01% | 1.033.452,00 |
| 31.01.2025 | 133,52 | 134,94 | 132,38 | 132,73 | -0,59% | 862.713,00 |
| 30.01.2025 | 131,73 | 134,38 | 131,60 | 133,52 | 1,92% | 565.839,00 |
| 29.01.2025 | 131,57 | 132,63 | 130,88 | 131,00 | -0,84% | 624.565,00 |
| 28.01.2025 | 135,28 | 135,46 | 132,07 | 132,11 | -2,50% | 640.078,00 |
| 27.01.2025 | 132,59 | 135,58 | 132,59 | 135,50 | 2,24% | 962.376,00 |
| 24.01.2025 | 133,41 | 133,75 | 132,20 | 132,53 | -0,54% | 603.817,00 |
| 23.01.2025 | 133,23 | 133,42 | 131,37 | 133,25 | 0,81% | 704.271,00 |
| 22.01.2025 | 134,48 | 135,30 | 131,73 | 132,18 | -2,14% | 898.842,00 |
| 21.01.2025 | 135,00 | 136,27 | 134,47 | 135,07 | 1,11% | 610.107,00 |
| 17.01.2025 | 133,58 | 134,08 | 132,59 | 133,59 | 0,73% | 592.930,00 |
| 16.01.2025 | 131,11 | 132,85 | 130,62 | 132,62 | 1,29% | 552.524,00 |
| 15.01.2025 | 132,93 | 132,93 | 129,92 | 130,93 | 0,91% | 641.054,00 |
| 14.01.2025 | 128,79 | 130,12 | 128,47 | 129,75 | 1,16% | 469.460,00 |
| 13.01.2025 | 125,66 | 128,30 | 125,26 | 128,26 | 1,62% | 828.024,00 |
| 10.01.2025 | 127,32 | 128,00 | 126,03 | 126,21 | -1,71% | 741.604,00 |
| 08.01.2025 | 126,62 | 128,77 | 126,33 | 128,40 | 0,77% | 1.077.088,00 |
| 07.01.2025 | 129,13 | 129,51 | 126,89 | 127,42 | -1,32% | 902.920,00 |
| 06.01.2025 | 129,44 | 131,29 | 128,64 | 129,12 | -0,81% | 778.239,00 |
| 03.01.2025 | 129,07 | 130,44 | 128,11 | 130,18 | 1,24% | 597.277,00 |
| 02.01.2025 | 131,38 | 131,88 | 128,36 | 128,59 | -1,60% | 523.379,00 |
| 31.12.2024 | 130,94 | 132,22 | 130,47 | 130,68 | -0,22% | 385.943,00 |
| 30.12.2024 | 131,34 | 131,57 | 129,61 | 130,97 | -0,76% | 298.177,00 |
| 27.12.2024 | 132,00 | 133,33 | 131,43 | 131,97 | -0,77% | 428.983,00 |
| 26.12.2024 | 132,11 | 134,00 | 132,02 | 132,99 | -0,04% | 386.689,00 |
| 24.12.2024 | 131,74 | 133,13 | 131,40 | 133,04 | 0,69% | 248.818,00 |
| 23.12.2024 | 131,48 | 132,55 | 130,89 | 132,13 | -0,04% | 588.920,00 |
| 20.12.2024 | 130,15 | 132,72 | 130,15 | 132,18 | 1,19% | 2.061.341,00 |
| 19.12.2024 | 132,78 | 133,58 | 130,50 | 130,63 | -1,40% | 1.192.779,00 |
| 18.12.2024 | 137,21 | 138,41 | 132,36 | 132,48 | -3,04% | 900.852,00 |
| 17.12.2024 | 136,27 | 137,31 | 135,59 | 136,64 | -0,64% | 856.381,00 |
| 16.12.2024 | 138,29 | 139,34 | 137,35 | 137,52 | -0,94% | 602.670,00 |
| 13.12.2024 | 138,37 | 139,67 | 137,70 | 138,83 | -0,30% | 484.060,00 |
| 12.12.2024 | 140,15 | 140,57 | 139,02 | 139,25 | -0,85% | 692.931,00 |
| 11.12.2024 | 141,89 | 141,89 | 140,17 | 140,44 | -0,10% | 638.909,00 |
| 10.12.2024 | 140,48 | 141,83 | 138,85 | 140,58 | -0,60% | 690.519,00 |
| 09.12.2024 | 141,27 | 141,77 | 140,12 | 141,43 | 0,67% | 955.059,00 |
| 06.12.2024 | 141,52 | 141,87 | 139,72 | 140,49 | 0,12% | 760.528,00 |
| 05.12.2024 | 144,39 | 144,42 | 139,99 | 140,32 | -0,53% | 1.293.838,00 |
| 04.12.2024 | 139,91 | 141,23 | 139,70 | 141,07 | 0,41% | 535.955,00 |
| 03.12.2024 | 140,74 | 141,53 | 139,93 | 140,49 | 0,06% | 797.960,00 |
| 02.12.2024 | 141,03 | 141,40 | 139,41 | 140,40 | -0,31% | 825.137,00 |
| 29.11.2024 | 140,92 | 142,51 | 140,47 | 140,84 | -0,40% | 363.655,00 |
| 27.11.2024 | 141,25 | 141,84 | 139,78 | 141,41 | 0,73% | 861.652,00 |
| 26.11.2024 | 141,75 | 142,48 | 139,50 | 140,39 | -1,60% | 916.648,00 |
| 25.11.2024 | 142,23 | 143,94 | 142,01 | 142,67 | 0,91% | 1.658.838,00 |
| 22.11.2024 | 142,29 | 142,67 | 140,97 | 141,38 | -0,02% | 639.113,00 |
| 21.11.2024 | 139,53 | 141,78 | 139,16 | 141,41 | 1,42% | 783.984,00 |
| 20.11.2024 | 138,40 | 139,48 | 137,13 | 139,43 | 0,95% | 639.021,00 |
| 19.11.2024 | 137,37 | 138,82 | 136,84 | 138,12 | -0,38% | 522.440,00 |
| 18.11.2024 | 139,28 | 139,66 | 138,35 | 138,64 | -0,80% | 619.710,00 |
| 15.11.2024 | 140,43 | 141,32 | 139,24 | 139,76 | -1,10% | 921.595,00 |
| 14.11.2024 | 141,80 | 142,40 | 140,87 | 141,32 | 0,35% | 790.863,00 |
| 13.11.2024 | 142,25 | 144,31 | 140,47 | 140,83 | -0,73% | 777.892,00 |
| 12.11.2024 | 143,00 | 143,84 | 141,77 | 141,87 | -1,09% | 855.588,00 |
| 11.11.2024 | 145,49 | 145,94 | 143,10 | 143,43 | -0,24% | 574.882,00 |
| 08.11.2024 | 143,27 | 145,17 | 142,31 | 143,78 | 0,75% | 650.945,00 |
| 07.11.2024 | 141,19 | 142,78 | 140,66 | 142,71 | 1,26% | 834.434,00 |
| 06.11.2024 | 142,07 | 142,77 | 137,12 | 140,93 | 0,02% | 1.587.826,00 |
| 05.11.2024 | 139,10 | 140,90 | 138,73 | 140,90 | 1,00% | 645.909,00 |
| 04.11.2024 | 139,49 | 140,95 | 138,74 | 139,50 | -0,24% | 595.945,00 |
| 01.11.2024 | 140,39 | 141,47 | 138,73 | 139,83 | 0,14% | 646.948,00 |
| 31.10.2024 | 138,72 | 140,26 | 138,53 | 139,63 | 0,42% | 1.206.840,00 |
| 30.10.2024 | 139,35 | 140,61 | 138,36 | 139,05 | -0,52% | 1.089.558,00 |
| 29.10.2024 | 140,56 | 140,70 | 138,81 | 139,78 | -1,79% | 1.278.619,00 |
| 28.10.2024 | 143,13 | 144,29 | 142,17 | 142,33 | -0,19% | 1.372.719,00 |
| 25.10.2024 | 145,95 | 146,13 | 142,60 | 142,60 | -1,84% | 1.155.969,00 |
| 24.10.2024 | 142,34 | 146,40 | 141,89 | 145,27 | -3,71% | 1.861.195,00 |
| 23.10.2024 | 149,92 | 152,62 | 149,92 | 150,86 | 0,17% | 987.428,00 |
| 22.10.2024 | 151,00 | 151,66 | 150,02 | 150,60 | -0,93% | 982.205,00 |
| 21.10.2024 | 153,37 | 154,09 | 151,47 | 152,01 | -0,88% | 722.262,00 |
| 18.10.2024 | 155,44 | 156,10 | 152,92 | 153,36 | 0,58% | 820.380,00 |
| 17.10.2024 | 150,93 | 152,94 | 150,23 | 152,48 | 1,03% | 780.793,00 |
| 16.10.2024 | 149,85 | 151,98 | 149,60 | 150,93 | 0,94% | 551.844,00 |
| 15.10.2024 | 149,80 | 151,24 | 148,35 | 149,53 | 0,05% | 1.149.355,00 |
| 14.10.2024 | 147,13 | 149,66 | 146,10 | 149,46 | 1,47% | 688.420,00 |
| 11.10.2024 | 144,63 | 147,40 | 144,63 | 147,30 | 1,84% | 768.057,00 |
| 10.10.2024 | 144,83 | 145,26 | 143,66 | 144,64 | -1,32% | 763.049,00 |
| 09.10.2024 | 145,80 | 147,14 | 144,54 | 146,57 | 0,83% | 899.996,00 |
| 08.10.2024 | 146,58 | 147,12 | 144,81 | 145,36 | -0,45% | 1.168.296,00 |
| 07.10.2024 | 144,59 | 146,36 | 144,19 | 146,01 | 0,27% | 487.960,00 |
| 04.10.2024 | 146,64 | 146,71 | 144,23 | 145,61 | -0,19% | 691.526,00 |
| 03.10.2024 | 145,38 | 146,00 | 143,90 | 145,89 | 0,03% | 657.249,00 |
| 02.10.2024 | 144,35 | 146,14 | 143,01 | 145,84 | 0,60% | 794.482,00 |
| 01.10.2024 | 145,83 | 146,76 | 144,77 | 144,97 | -0,53% | 912.308,00 |
| 30.09.2024 | 143,80 | 146,16 | 143,00 | 145,74 | 1,37% | 813.557,00 |