137,875€
-0,13%
Echtzeit-Aktienkurs Allegion PLC
Bid:
Ask:
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 137,75 | 138,05 | 137,75 | 138,05 | -0,07% | - |
| 02.10.2026 | 139,20 | 139,20 | 138,15 | 138,15 | 0,44% | - |
| 01.10.2026 | 136,20 | 137,55 | 136,20 | 137,55 | 0,66% | - |
| 30.09.2026 | 136,75 | 136,75 | 136,65 | 136,65 | -0,22% | - |
| 29.09.2026 | 136,55 | 136,95 | 136,55 | 136,95 | 1,18% | - |
| 28.09.2026 | 135,15 | 135,35 | 135,15 | 135,35 | 1,20% | - |
| 25.09.2026 | 134,00 | 134,00 | 133,75 | 133,75 | -1,11% | - |
| 24.09.2026 | 134,90 | 135,25 | 134,90 | 135,25 | -0,59% | 1,00 |
| 23.09.2026 | 135,50 | 136,05 | 135,50 | 136,05 | 1,72% | - |
| 22.09.2026 | 132,10 | 133,75 | 132,10 | 133,75 | 0,26% | - |
| 21.09.2026 | 133,40 | 133,40 | 133,40 | 133,40 | -0,41% | - |
| 18.09.2026 | 134,25 | 134,25 | 133,95 | 133,95 | 0,30% | - |
| 17.09.2026 | 134,10 | 134,10 | 133,55 | 133,55 | 0,00% | - |
| 16.09.2026 | 132,20 | 133,55 | 132,20 | 133,55 | 0,53% | - |
| 15.09.2026 | 132,55 | 132,85 | 132,55 | 132,85 | 0,87% | - |
| 11.09.2026 | 130,90 | 133,65 | 130,90 | 131,70 | 0,92% | - |
| 10.09.2026 | 131,35 | 131,35 | 130,50 | 130,50 | -0,99% | - |
| 09.09.2026 | 134,05 | 134,05 | 131,45 | 131,80 | -2,08% | - |
| 08.09.2026 | 133,95 | 134,60 | 133,95 | 134,60 | -0,30% | - |
| 07.09.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 0,19% | - |
| 04.09.2026 | 134,75 | 134,75 | 134,75 | 134,75 | 1,05% | - |
| 03.09.2026 | 133,35 | 133,35 | 133,35 | 133,35 | -1,22% | - |
| 02.09.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 1,96% | - |
| 01.09.2026 | 132,40 | 132,40 | 132,40 | 132,40 | -1,82% | - |
| 31.08.2026 | 134,85 | 134,85 | 134,85 | 134,85 | -0,11% | - |
| 28.08.2026 | 135,00 | 135,00 | 135,00 | 135,00 | -1,39% | - |
| 27.08.2026 | 136,90 | 136,90 | 136,90 | 136,90 | -0,87% | - |
| 26.08.2026 | 138,10 | 138,10 | 138,10 | 138,10 | 0,04% | - |
| 25.08.2026 | 138,05 | 138,05 | 138,05 | 138,05 | -1,22% | - |
| 24.08.2026 | 139,75 | 139,75 | 139,75 | 139,75 | -0,29% | - |
| 21.08.2026 | 140,15 | 140,15 | 140,15 | 140,15 | 0,75% | - |
| 20.08.2026 | 139,10 | 139,10 | 139,10 | 139,10 | -1,14% | - |
| 19.08.2026 | 140,70 | 140,70 | 140,70 | 140,70 | 1,11% | - |
| 18.08.2026 | 139,15 | 139,15 | 139,15 | 139,15 | -0,75% | - |
| 17.08.2026 | 140,20 | 140,20 | 140,20 | 140,20 | -1,61% | - |
| 14.08.2026 | 142,50 | 142,50 | 142,50 | 142,50 | 0,49% | - |
| 13.08.2026 | 141,80 | 141,80 | 141,80 | 141,80 | -1,32% | - |
| 12.08.2026 | 143,70 | 143,70 | 143,70 | 143,70 | -0,90% | - |
| 11.08.2026 | 145,00 | 145,00 | 145,00 | 145,00 | 0,62% | - |
| 10.08.2026 | 144,10 | 144,10 | 144,10 | 144,10 | -1,84% | - |
| 07.08.2026 | 146,80 | 146,80 | 146,80 | 146,80 | 0,79% | - |
| 06.08.2026 | 145,65 | 145,65 | 145,65 | 145,65 | 1,11% | - |
| 05.08.2026 | 144,05 | 144,05 | 144,05 | 144,05 | 1,44% | - |
| 04.08.2026 | 139,00 | 142,00 | 139,00 | 142,00 | 2,12% | 2.594,00 |
| 03.08.2026 | 137,60 | 139,05 | 137,60 | 139,05 | 2,21% | 2.568,00 |
| 31.07.2026 | 136,05 | 136,05 | 136,05 | 136,05 | -1,84% | - |
| 29.07.2026 | 139,00 | 139,00 | 138,60 | 138,60 | -2,70% | 20,00 |
| 28.07.2026 | 142,45 | 142,45 | 142,45 | 142,45 | 3,49% | 3,00 |
| 27.07.2026 | 137,65 | 137,65 | 137,65 | 137,65 | 13,53% | - |
| 22.07.2026 | 121,25 | 121,25 | 121,25 | 121,25 | -0,08% | - |
| 21.07.2026 | 121,35 | 121,35 | 121,35 | 121,35 | 1,55% | - |
| 20.07.2026 | 119,50 | 119,50 | 119,50 | 119,50 | 0,59% | - |
| 15.07.2026 | 118,80 | 118,80 | 118,80 | 118,80 | -0,04% | - |
| 14.07.2026 | 118,85 | 118,85 | 118,85 | 118,85 | -0,34% | - |
| 13.07.2026 | 119,25 | 119,25 | 119,25 | 119,25 | 1,27% | - |
| 09.07.2026 | 117,75 | 117,75 | 117,75 | 117,75 | -3,56% | - |
| 07.07.2026 | 122,10 | 122,10 | 122,10 | 122,10 | -0,04% | - |
| 06.07.2026 | 122,15 | 122,15 | 122,15 | 122,15 | 0,41% | - |
| 02.07.2026 | 121,65 | 121,65 | 121,65 | 121,65 | -1,58% | - |
| 01.07.2026 | 123,60 | 123,60 | 123,60 | 123,60 | 1,02% | - |
| 30.06.2026 | 123,20 | 123,20 | 122,35 | 122,35 | -0,77% | 430,00 |
| 29.06.2026 | 123,30 | 123,30 | 123,30 | 123,30 | 1,36% | - |
| 26.06.2026 | 121,65 | 121,65 | 121,65 | 121,65 | 0,79% | - |
| 25.06.2026 | 120,70 | 120,70 | 120,70 | 120,70 | 5,51% | 8,00 |
| 23.06.2026 | 114,40 | 114,40 | 114,40 | 114,40 | -0,91% | - |
| 22.06.2026 | 115,45 | 115,45 | 115,45 | 115,45 | 1,54% | - |
| 11.06.2026 | 113,70 | 113,70 | 113,70 | 113,70 | 0,26% | - |
| 10.06.2026 | 113,40 | 113,40 | 113,40 | 113,40 | 0,31% | - |
| 09.06.2026 | 113,05 | 113,05 | 113,05 | 113,05 | 1,34% | - |
| 08.06.2026 | 111,55 | 111,55 | 111,55 | 111,55 | -1,33% | - |