15,500€
0,65%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 17,28 | 18,25 | 16,98 | 18,25 | 1,11% | 2.783,00 |
| 06.03.2026 | 18,08 | 18,28 | 17,88 | 18,05 | 0,56% | 2.954,00 |
| 05.03.2026 | 17,50 | 18,23 | 17,45 | 17,95 | 1,70% | 6.496,00 |
| 04.03.2026 | 16,95 | 17,70 | 16,93 | 17,65 | 2,02% | 1.543,00 |
| 03.03.2026 | 17,38 | 17,40 | 16,85 | 17,30 | 0,00% | 3.115,00 |
| 02.03.2026 | 16,48 | 17,73 | 16,43 | 17,30 | 2,67% | 6.094,00 |
| 27.02.2026 | 16,83 | 17,35 | 16,83 | 16,85 | -0,59% | 1.606,00 |
| 26.02.2026 | 16,88 | 17,13 | 16,20 | 16,95 | 0,59% | 2.901,00 |
| 25.02.2026 | 16,93 | 17,13 | 16,78 | 16,85 | -0,59% | 2.158,00 |
| 24.02.2026 | 17,45 | 17,65 | 16,78 | 16,95 | -2,87% | 2.273,00 |
| 23.02.2026 | 17,65 | 17,98 | 17,40 | 17,45 | -2,24% | 776,00 |
| 20.02.2026 | 17,53 | 18,15 | 17,38 | 17,85 | 2,59% | 4.786,00 |
| 19.02.2026 | 17,33 | 17,80 | 17,18 | 17,40 | 0,87% | 2.012,00 |
| 18.02.2026 | 17,25 | 17,58 | 16,85 | 17,25 | -0,29% | 4.798,00 |
| 17.02.2026 | 16,48 | 17,70 | 16,30 | 17,30 | 4,85% | 5.752,00 |
| 16.02.2026 | 16,18 | 16,95 | 16,00 | 16,50 | 2,80% | 4.491,00 |
| 13.02.2026 | 16,05 | 16,43 | 15,93 | 16,05 | -0,31% | 4.236,00 |
| 12.02.2026 | 17,70 | 18,00 | 16,05 | 16,10 | -9,04% | 13.368,00 |
| 11.02.2026 | 19,23 | 19,25 | 17,38 | 17,70 | -7,57% | 6.835,00 |
| 10.02.2026 | 19,03 | 19,68 | 19,00 | 19,15 | 0,52% | 7.550,00 |
| 09.02.2026 | 19,83 | 20,00 | 18,25 | 19,05 | -3,79% | 8.086,00 |
| 06.02.2026 | 19,93 | 19,95 | 19,30 | 19,80 | -0,63% | 2.316,00 |
| 05.02.2026 | 20,08 | 20,60 | 19,83 | 19,93 | -0,87% | 4.168,00 |
| 04.02.2026 | 21,15 | 21,20 | 19,90 | 20,10 | -4,74% | 5.152,00 |
| 03.02.2026 | 22,85 | 22,85 | 20,90 | 21,10 | -7,46% | 9.807,00 |
| 02.02.2026 | 21,85 | 22,85 | 21,85 | 22,80 | 2,24% | 1.281,00 |
| 30.01.2026 | 21,90 | 22,70 | 21,75 | 22,30 | 0,90% | 3.411,00 |
| 29.01.2026 | 22,70 | 22,85 | 21,90 | 22,10 | -2,64% | 6.040,00 |
| 28.01.2026 | 22,45 | 22,80 | 22,35 | 22,70 | 1,34% | 1.065,00 |
| 27.01.2026 | 22,40 | 22,70 | 22,15 | 22,40 | 0,00% | 3.147,00 |
| 26.01.2026 | 22,30 | 22,85 | 22,30 | 22,40 | 0,00% | 2.969,00 |
| 23.01.2026 | 22,50 | 22,90 | 22,00 | 22,40 | -0,88% | 5.084,00 |
| 22.01.2026 | 22,25 | 22,90 | 21,60 | 22,60 | 1,35% | 5.352,00 |
| 21.01.2026 | 21,50 | 22,80 | 21,35 | 22,30 | 4,21% | 1.979,00 |
| 20.01.2026 | 22,25 | 22,45 | 21,40 | 21,40 | -3,60% | 5.578,00 |
| 19.01.2026 | 22,40 | 22,60 | 21,70 | 22,20 | -2,63% | 4.842,00 |
| 16.01.2026 | 23,25 | 23,25 | 22,35 | 22,80 | -1,72% | 2.898,00 |
| 15.01.2026 | 23,40 | 23,85 | 22,85 | 23,20 | -1,07% | 4.798,00 |
| 14.01.2026 | 23,70 | 24,10 | 22,90 | 23,45 | -0,64% | 6.445,00 |
| 13.01.2026 | 23,40 | 24,30 | 22,95 | 23,60 | 0,85% | 4.442,00 |
| 12.01.2026 | 22,00 | 23,45 | 22,00 | 23,40 | 5,88% | 6.760,00 |
| 09.01.2026 | 21,40 | 22,25 | 21,20 | 22,10 | 2,31% | 5.844,00 |
| 08.01.2026 | 20,95 | 21,80 | 20,80 | 21,60 | 2,86% | 5.787,00 |
| 07.01.2026 | 20,85 | 21,20 | 20,40 | 21,00 | 0,96% | 5.757,00 |
| 06.01.2026 | 21,25 | 21,80 | 20,55 | 20,80 | -4,15% | 3.454,00 |
| 05.01.2026 | 21,30 | 22,05 | 21,10 | 21,70 | 2,36% | 4.607,00 |
| 02.01.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | 2.862,00 |
| 30.12.2025 | 20,95 | 20,95 | 20,55 | 20,80 | -0,48% | 836,00 |
| 29.12.2025 | 20,03 | 21,00 | 19,90 | 20,90 | 5,42% | 5.133,00 |
| 23.12.2025 | 19,95 | 20,10 | 19,40 | 19,83 | -1,00% | 9.760,00 |
| 22.12.2025 | 20,45 | 20,55 | 20,00 | 20,03 | -0,87% | 2.203,00 |
| 19.12.2025 | 20,08 | 20,40 | 19,98 | 20,20 | 0,50% | 2.371,00 |
| 18.12.2025 | 18,88 | 20,55 | 18,75 | 20,10 | 6,35% | 1.114,00 |
| 17.12.2025 | 18,78 | 19,25 | 18,68 | 18,90 | 0,80% | 4.817,00 |
| 16.12.2025 | 19,23 | 19,38 | 18,60 | 18,75 | -3,35% | 4.670,00 |
| 15.12.2025 | 19,38 | 19,83 | 19,10 | 19,40 | 0,00% | 1.533,00 |
| 12.12.2025 | 19,83 | 19,98 | 19,35 | 19,40 | -2,02% | 3.412,00 |
| 11.12.2025 | 19,88 | 20,20 | 19,55 | 19,80 | -1,12% | 4.121,00 |
| 10.12.2025 | 20,25 | 20,35 | 19,83 | 20,03 | -1,35% | 1.225,00 |
| 09.12.2025 | 20,25 | 20,40 | 20,10 | 20,30 | 0,50% | 3.027,00 |
| 08.12.2025 | 20,15 | 20,45 | 19,90 | 20,20 | 0,37% | 1.623,00 |
| 05.12.2025 | 20,55 | 20,75 | 20,00 | 20,13 | -2,78% | 5.823,00 |