13,650€
-2,15%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,03 | 14,15 | 13,45 | 13,65 | -2,15% | 5.132,00 |
| 11.11.2026 | 13,93 | 13,95 | 13,73 | 13,95 | 0,36% | 1.424,00 |
| 10.11.2026 | 14,03 | 14,03 | 13,48 | 13,90 | -0,36% | 4.824,00 |
| 09.11.2026 | 13,23 | 14,00 | 13,18 | 13,95 | 6,49% | 1.441,00 |
| 06.11.2026 | 13,33 | 13,58 | 13,10 | 13,10 | -1,87% | 1.938,00 |
| 05.11.2026 | 14,05 | 14,40 | 13,25 | 13,35 | -3,26% | 3.214,00 |
| 04.11.2026 | 13,55 | 13,85 | 13,53 | 13,80 | 1,85% | 1.654,00 |
| 03.11.2026 | 13,70 | 13,90 | 13,43 | 13,55 | -1,09% | 1.679,00 |
| 02.11.2026 | 13,90 | 14,03 | 13,70 | 13,70 | -1,44% | 1.375,00 |
| 30.10.2026 | 13,63 | 13,95 | 13,58 | 13,90 | 2,58% | 7.964,00 |
| 29.10.2026 | 14,08 | 14,35 | 13,53 | 13,55 | -3,21% | 880,00 |
| 28.10.2026 | 14,08 | 14,35 | 13,95 | 14,00 | 0,00% | 140,00 |
| 27.10.2026 | 14,18 | 14,48 | 13,90 | 14,00 | -1,06% | 1.376,00 |
| 26.10.2026 | 14,50 | 14,58 | 14,15 | 14,15 | -2,08% | 1.473,00 |
| 23.10.2026 | 14,23 | 14,65 | 14,23 | 14,45 | 1,40% | 2.966,00 |
| 22.10.2026 | 14,28 | 14,43 | 14,10 | 14,25 | -0,35% | 2.308,00 |
| 21.10.2026 | 13,55 | 14,55 | 13,43 | 14,30 | 5,54% | 6.203,00 |
| 20.10.2026 | 13,53 | 13,70 | 13,28 | 13,55 | 0,37% | 3.508,00 |
| 19.10.2026 | 13,43 | 13,75 | 13,43 | 13,50 | 1,12% | 1.354,00 |
| 16.10.2026 | 13,73 | 13,73 | 13,23 | 13,35 | -2,20% | 3.860,00 |
| 15.10.2026 | 13,45 | 13,65 | 13,45 | 13,65 | 1,11% | - |
| 14.10.2026 | 13,63 | 13,75 | 13,30 | 13,50 | -0,74% | 398,00 |
| 13.10.2026 | 13,60 | 13,75 | 13,45 | 13,60 | 0,37% | 8.157,00 |
| 12.10.2026 | 14,05 | 14,05 | 13,40 | 13,55 | -2,52% | 1.890,00 |
| 09.10.2026 | 13,35 | 13,90 | 13,25 | 13,90 | 4,12% | 899,00 |
| 08.10.2026 | 13,43 | 13,58 | 13,00 | 13,35 | -0,74% | 7.228,00 |
| 07.10.2026 | 13,73 | 13,93 | 13,10 | 13,45 | -1,47% | 4.310,00 |
| 06.10.2026 | 13,95 | 14,03 | 13,63 | 13,65 | -2,15% | 1.497,00 |
| 05.10.2026 | 14,15 | 14,30 | 13,90 | 13,95 | -1,76% | 3.192,00 |
| 02.10.2026 | 14,45 | 14,50 | 14,15 | 14,20 | -1,39% | 2.220,00 |
| 01.10.2026 | 14,20 | 14,48 | 14,08 | 14,40 | 1,05% | 3.150,00 |
| 30.09.2026 | 14,40 | 14,40 | 13,40 | 14,25 | -0,70% | 9.112,00 |
| 29.09.2026 | 14,88 | 14,90 | 14,05 | 14,35 | -4,01% | 9.729,00 |
| 28.09.2026 | 14,88 | 14,95 | 14,65 | 14,95 | 0,34% | 1.510,00 |
| 25.09.2026 | 14,98 | 14,98 | 14,63 | 14,90 | 0,68% | 2.493,00 |
| 24.09.2026 | 14,85 | 14,95 | 14,70 | 14,80 | -1,00% | 18,00 |
| 23.09.2026 | 15,00 | 15,35 | 14,85 | 14,95 | -0,99% | 5.688,00 |
| 22.09.2026 | 15,08 | 15,65 | 14,93 | 15,10 | 0,00% | 5.881,00 |
| 21.09.2026 | 14,95 | 15,15 | 14,95 | 15,10 | 1,00% | 3.367,00 |
| 18.09.2026 | 15,48 | 15,58 | 14,95 | 14,95 | -3,24% | 3.119,00 |
| 17.09.2026 | 15,28 | 15,50 | 15,05 | 15,45 | 1,98% | 11.900,00 |
| 16.09.2026 | 15,30 | 15,45 | 15,03 | 15,15 | -0,66% | 150,00 |
| 15.09.2026 | 15,33 | 15,55 | 15,03 | 15,25 | -1,29% | 2.586,00 |
| 14.09.2026 | 15,33 | 15,55 | 15,10 | 15,45 | 1,64% | 2.080,00 |
| 11.09.2026 | 15,40 | 15,58 | 15,05 | 15,20 | -0,33% | 14.014,00 |
| 10.09.2026 | 15,48 | 15,55 | 15,18 | 15,25 | -0,97% | 10.142,00 |
| 09.09.2026 | 15,48 | 15,88 | 15,30 | 15,40 | -0,32% | 10.686,00 |
| 08.09.2026 | 15,53 | 15,70 | 15,45 | 15,45 | 0,00% | 1.338,00 |
| 07.09.2026 | 15,65 | 15,93 | 15,45 | 15,45 | -1,28% | 6.287,00 |
| 04.09.2026 | 15,50 | 15,90 | 15,50 | 15,65 | 0,00% | 160,00 |
| 03.09.2026 | 15,65 | 15,80 | 15,50 | 15,65 | 0,32% | 350,00 |
| 02.09.2026 | 15,55 | 15,95 | 15,55 | 15,60 | 0,65% | 1.543,00 |
| 01.09.2026 | 15,80 | 16,38 | 15,50 | 15,50 | -1,59% | 12.075,00 |
| 31.08.2026 | 16,28 | 16,28 | 15,70 | 15,75 | -3,67% | 5.533,00 |
| 28.08.2026 | 15,75 | 16,35 | 15,75 | 16,35 | 3,81% | 14.184,00 |
| 27.08.2026 | 15,83 | 16,05 | 15,70 | 15,75 | -0,63% | 1.465,00 |
| 26.08.2026 | 16,33 | 16,35 | 15,80 | 15,85 | -3,06% | 343,00 |
| 25.08.2026 | 15,78 | 16,35 | 15,63 | 16,35 | 3,81% | 3.535,00 |
| 24.08.2026 | 15,95 | 16,03 | 15,63 | 15,75 | -1,56% | 956,00 |
| 21.08.2026 | 15,98 | 16,08 | 15,68 | 16,00 | 0,31% | 3.325,00 |
| 20.08.2026 | 15,85 | 16,10 | 15,70 | 15,95 | 0,31% | 1.483,00 |
| 19.08.2026 | 15,83 | 16,00 | 15,78 | 15,90 | -1,85% | 4.386,00 |
| 05.05.2026 | 16,53 | 16,80 | 16,15 | 16,20 | -1,52% | 3.857,00 |
| 04.05.2026 | 16,43 | 16,68 | 16,35 | 16,45 | 1,23% | 3.039,00 |
| 30.04.2026 | 16,03 | 16,58 | 16,03 | 16,25 | 0,62% | 3.901,00 |
| 29.04.2026 | 16,55 | 16,83 | 16,08 | 16,15 | -2,71% | 2.577,00 |
| 28.04.2026 | 16,60 | 16,80 | 16,40 | 16,60 | -0,60% | 3.883,00 |
| 27.04.2026 | 16,88 | 17,03 | 16,55 | 16,70 | -1,47% | 1.231,00 |
| 24.04.2026 | 16,98 | 17,18 | 16,63 | 16,95 | 0,00% | 1.760,00 |
| 23.04.2026 | 17,73 | 17,73 | 16,75 | 16,95 | -3,97% | 2.367,00 |
| 22.04.2026 | 17,98 | 18,00 | 17,30 | 17,65 | 0,14% | 13.612,00 |
| 21.04.2026 | 17,88 | 18,35 | 17,63 | 17,63 | -1,26% | 1.228,00 |
| 20.04.2026 | 17,88 | 18,40 | 17,78 | 17,85 | -1,92% | 1.367,00 |
| 17.04.2026 | 18,58 | 19,08 | 18,15 | 18,20 | -1,62% | 1.334,00 |
| 16.04.2026 | 18,15 | 18,68 | 18,05 | 18,50 | 1,65% | 2.187,00 |
| 15.04.2026 | 17,93 | 18,40 | 17,93 | 18,20 | 1,68% | 512,00 |
| 14.04.2026 | 17,63 | 18,33 | 17,48 | 17,90 | 1,70% | 743,00 |
| 13.04.2026 | 17,28 | 17,98 | 17,23 | 17,60 | 0,28% | 1.300,00 |
| 10.04.2026 | 17,10 | 17,98 | 16,95 | 17,55 | 2,63% | 2.080,00 |
| 09.04.2026 | 17,83 | 17,83 | 16,88 | 17,10 | -3,93% | 1.508,00 |
| 08.04.2026 | 17,93 | 18,38 | 17,58 | 17,80 | 1,14% | 1.222,00 |
| 07.04.2026 | 17,10 | 17,83 | 17,03 | 17,60 | 2,92% | 2.845,00 |
| 02.04.2026 | 17,10 | 17,70 | 16,55 | 17,10 | -2,84% | 10.670,00 |
| 01.04.2026 | 17,03 | 17,60 | 16,93 | 17,60 | 3,38% | 2.581,00 |
| 31.03.2026 | 16,53 | 17,03 | 15,70 | 17,03 | 4,77% | 495,00 |
| 30.03.2026 | 16,13 | 16,68 | 16,10 | 16,25 | 0,93% | 754,00 |
| 27.03.2026 | 16,38 | 16,53 | 16,00 | 16,10 | -1,53% | 2.478,00 |
| 26.03.2026 | 16,43 | 16,63 | 16,05 | 16,35 | -1,51% | 1.041,00 |
| 25.03.2026 | 16,73 | 16,98 | 16,43 | 16,60 | -0,60% | 2.065,00 |
| 24.03.2026 | 16,48 | 16,73 | 16,13 | 16,70 | 0,00% | 1.251,00 |
| 23.03.2026 | 15,53 | 16,88 | 14,53 | 16,70 | 5,36% | 6.552,00 |
| 20.03.2026 | 16,93 | 17,23 | 15,70 | 15,85 | -7,04% | 5.335,00 |
| 19.03.2026 | 16,83 | 17,15 | 16,75 | 17,05 | 2,71% | 2.944,00 |
| 18.03.2026 | 17,28 | 17,45 | 16,60 | 16,60 | -3,49% | 1.232,00 |
| 17.03.2026 | 17,55 | 17,90 | 17,15 | 17,20 | -2,82% | 3.043,00 |
| 16.03.2026 | 17,60 | 17,70 | 17,10 | 17,70 | 1,72% | 4.785,00 |
| 13.03.2026 | 17,83 | 17,90 | 17,30 | 17,40 | -2,52% | 2.281,00 |
| 12.03.2026 | 17,75 | 18,10 | 17,40 | 17,85 | 0,56% | - |
| 11.03.2026 | 17,78 | 18,03 | 17,45 | 17,75 | -0,28% | 4.638,00 |
| 10.03.2026 | 18,05 | 18,13 | 17,48 | 17,80 | -2,47% | 659,00 |