145,640$
1,91%
Echtzeit-Aktienkurs Allegion PLC
Bid:
Ask:
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 142,98 | 145,75 | 142,35 | 145,64 | 1,91% | 756.318,00 |
| 15.05.2025 | 141,02 | 143,03 | 140,90 | 142,91 | 1,30% | 677.337,00 |
| 14.05.2025 | 142,22 | 143,02 | 140,53 | 141,08 | -1,24% | 922.378,00 |
| 13.05.2025 | 144,13 | 144,82 | 142,78 | 142,85 | -0,66% | 915.982,00 |
| 12.05.2025 | 144,78 | 145,94 | 142,65 | 143,80 | 1,37% | 1.109.236,00 |
| 09.05.2025 | 141,98 | 142,20 | 141,16 | 141,85 | 0,67% | 593.144,00 |
| 08.05.2025 | 141,18 | 142,53 | 140,81 | 140,91 | 0,48% | 872.580,00 |
| 07.05.2025 | 140,18 | 141,13 | 139,11 | 140,23 | 0,24% | 897.506,00 |
| 06.05.2025 | 140,18 | 141,37 | 139,25 | 139,90 | -0,70% | 908.345,00 |
| 05.05.2025 | 140,71 | 141,87 | 140,36 | 140,89 | -0,03% | 664.600,00 |
| 02.05.2025 | 140,23 | 141,55 | 140,23 | 140,93 | 1,62% | 819.282,00 |
| 01.05.2025 | 138,91 | 140,27 | 138,59 | 138,69 | -0,37% | 629.110,00 |
| 30.04.2025 | 138,25 | 139,54 | 136,19 | 139,20 | 0,72% | 840.815,00 |
| 29.04.2025 | 137,55 | 138,75 | 136,66 | 138,20 | 0,68% | 968.062,00 |
| 28.04.2025 | 137,47 | 138,69 | 136,62 | 137,26 | 0,56% | 918.552,00 |
| 25.04.2025 | 137,77 | 138,49 | 136,15 | 136,49 | -2,16% | 1.052.843,00 |
| 24.04.2025 | 138,63 | 142,00 | 134,19 | 139,51 | 10,32% | 2.617.674,00 |
| 23.04.2025 | 127,79 | 130,84 | 126,16 | 126,46 | -0,28% | 1.466.463,00 |
| 22.04.2025 | 124,53 | 127,05 | 124,17 | 126,82 | 2,88% | 873.773,00 |
| 21.04.2025 | 125,12 | 125,28 | 122,14 | 123,27 | -2,44% | 992.048,00 |
| 17.04.2025 | 125,52 | 127,27 | 125,52 | 126,35 | 0,97% | 798.351,00 |
| 16.04.2025 | 126,28 | 127,22 | 124,36 | 125,13 | -1,39% | 655.096,00 |
| 15.04.2025 | 125,92 | 127,99 | 125,92 | 126,90 | 0,48% | 742.451,00 |
| 14.04.2025 | 125,86 | 126,99 | 124,84 | 126,29 | 0,91% | 751.404,00 |
| 11.04.2025 | 121,66 | 125,77 | 120,36 | 125,15 | 2,51% | 1.112.512,00 |
| 10.04.2025 | 122,25 | 123,24 | 118,16 | 122,08 | -2,06% | 1.489.774,00 |
| 09.04.2025 | 117,31 | 126,38 | 116,65 | 124,65 | 5,17% | 1.348.293,00 |
| 08.04.2025 | 123,03 | 123,70 | 116,57 | 118,52 | -1,87% | 1.496.029,00 |
| 07.04.2025 | 121,09 | 125,06 | 118,85 | 120,78 | -2,31% | 1.601.521,00 |
| 04.04.2025 | 123,62 | 127,89 | 122,82 | 123,64 | -2,81% | 2.382.585,00 |
| 03.04.2025 | 130,63 | 130,81 | 125,65 | 127,21 | -3,74% | 1.577.869,00 |
| 02.04.2025 | 130,13 | 133,13 | 129,48 | 132,15 | 0,88% | 907.828,00 |
| 01.04.2025 | 130,09 | 131,69 | 129,20 | 131,00 | 0,41% | 1.042.037,00 |
| 31.03.2025 | 127,00 | 131,52 | 126,82 | 130,46 | 1,69% | 1.349.826,00 |
| 28.03.2025 | 130,20 | 131,05 | 128,01 | 128,29 | -1,46% | 1.190.004,00 |
| 27.03.2025 | 130,25 | 131,64 | 129,33 | 130,19 | -0,15% | 816.370,00 |
| 26.03.2025 | 129,26 | 130,62 | 129,17 | 130,38 | 0,61% | 977.383,00 |
| 25.03.2025 | 131,72 | 131,72 | 128,57 | 129,59 | -0,77% | 1.062.434,00 |
| 24.03.2025 | 128,27 | 130,84 | 128,27 | 130,59 | 2,78% | 1.056.919,00 |
| 21.03.2025 | 126,75 | 127,47 | 125,63 | 127,06 | -0,52% | 2.502.901,00 |
| 20.03.2025 | 127,64 | 129,15 | 126,97 | 127,72 | -0,72% | 972.155,00 |
| 19.03.2025 | 127,88 | 129,25 | 126,63 | 128,65 | 0,52% | 1.024.677,00 |
| 18.03.2025 | 128,50 | 128,57 | 127,05 | 127,98 | 0,48% | 1.027.593,00 |
| 17.03.2025 | 126,58 | 128,35 | 126,43 | 127,37 | 0,56% | 982.083,00 |
| 14.03.2025 | 125,53 | 126,91 | 124,99 | 126,66 | 1,34% | 1.084.849,00 |
| 13.03.2025 | 123,87 | 126,57 | 123,71 | 124,99 | 0,85% | 1.069.298,00 |
| 12.03.2025 | 124,46 | 126,51 | 123,01 | 123,94 | -1,60% | 1.048.205,00 |
| 11.03.2025 | 131,94 | 132,51 | 125,94 | 125,96 | -4,79% | 1.165.037,00 |
| 10.03.2025 | 130,74 | 135,38 | 130,74 | 132,30 | 0,76% | 1.107.577,00 |
| 07.03.2025 | 127,72 | 132,12 | 127,23 | 131,30 | 3,10% | 940.257,00 |
| 06.03.2025 | 125,77 | 128,03 | 125,47 | 127,35 | 0,69% | 806.860,00 |
| 05.03.2025 | 124,59 | 127,51 | 124,59 | 126,48 | 2,17% | 754.200,00 |
| 04.03.2025 | 124,76 | 125,84 | 123,27 | 123,79 | -2,16% | 1.164.257,00 |
| 03.03.2025 | 128,99 | 130,02 | 126,05 | 126,52 | -1,70% | 922.179,00 |
| 28.02.2025 | 127,95 | 129,01 | 126,94 | 128,71 | 1,04% | 1.190.418,00 |
| 27.02.2025 | 129,38 | 129,95 | 127,32 | 127,39 | -1,57% | 974.800,00 |
| 26.02.2025 | 130,19 | 130,27 | 129,07 | 129,42 | -0,36% | 690.427,00 |
| 25.02.2025 | 128,30 | 131,02 | 128,30 | 129,89 | 1,53% | 948.521,00 |
| 24.02.2025 | 127,78 | 129,76 | 126,53 | 127,93 | 0,61% | 881.354,00 |
| 21.02.2025 | 127,56 | 127,92 | 126,00 | 127,16 | 0,04% | 863.913,00 |
| 20.02.2025 | 126,22 | 127,46 | 125,60 | 127,11 | 0,42% | 1.205.186,00 |
| 19.02.2025 | 126,04 | 127,28 | 124,19 | 126,58 | 0,55% | 1.503.530,00 |
| 18.02.2025 | 130,94 | 133,16 | 125,62 | 125,89 | -5,62% | 1.885.863,00 |
| 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% | 1.255.023,00 |
| 12.02.2025 | 129,98 | 131,54 | 128,85 | 131,50 | -0,17% | 992.590,00 |
| 11.02.2025 | 130,36 | 131,87 | 129,53 | 131,73 | 0,90% | 953.392,00 |
| 10.02.2025 | 129,33 | 130,56 | 129,01 | 130,56 | 1,45% | 1.145.666,00 |
| 07.02.2025 | 128,93 | 129,71 | 127,91 | 128,69 | -0,47% | 938.979,00 |
| 06.02.2025 | 129,41 | 129,88 | 128,38 | 129,30 | 0,18% | 958.797,00 |
| 05.02.2025 | 129,41 | 129,52 | 127,81 | 129,07 | 0,45% | 989.962,00 |
| 04.02.2025 | 128,68 | 129,94 | 128,36 | 128,49 | -0,19% | 876.964,00 |
| 03.02.2025 | 129,43 | 129,98 | 127,00 | 128,73 | -3,01% | 1.033.069,00 |
| 31.01.2025 | 133,15 | 134,94 | 132,38 | 132,73 | -0,59% | 861.479,00 |
| 30.01.2025 | 131,73 | 134,38 | 131,60 | 133,52 | 1,92% | 564.986,00 |
| 29.01.2025 | 131,57 | 132,63 | 130,88 | 131,00 | -0,84% | 624.178,00 |
| 28.01.2025 | 135,28 | 135,46 | 132,07 | 132,11 | -2,50% | 640.014,00 |
| 27.01.2025 | 132,59 | 135,58 | 132,59 | 135,50 | 2,24% | 962.040,00 |
| 24.01.2025 | 133,55 | 133,75 | 132,20 | 132,53 | -0,54% | 603.022,00 |
| 23.01.2025 | 133,23 | 133,42 | 131,37 | 133,25 | 0,81% | 703.852,00 |
| 22.01.2025 | 134,48 | 135,30 | 131,73 | 132,18 | -2,14% | 874.765,00 |
| 21.01.2025 | 135,00 | 136,27 | 134,47 | 135,07 | 1,11% | 609.915,00 |
| 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% | 552.405,00 |
| 15.01.2025 | 132,93 | 132,93 | 129,92 | 130,93 | 0,91% | 611.914,00 |
| 14.01.2025 | 128,79 | 130,12 | 128,47 | 129,75 | 1,16% | 457.922,00 |
| 13.01.2025 | 125,66 | 128,30 | 125,26 | 128,26 | 1,62% | 767.766,00 |
| 10.01.2025 | 127,32 | 128,00 | 126,03 | 126,21 | -1,71% | 690.249,00 |
| 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% | 902.613,00 |
| 06.01.2025 | 129,44 | 131,29 | 128,64 | 129,12 | -0,81% | 777.930,00 |
| 03.01.2025 | 128,87 | 130,44 | 128,11 | 130,18 | 1,24% | 591.276,00 |
| 02.01.2025 | 131,38 | 131,88 | 128,36 | 128,59 | -1,60% | 522.764,00 |
| 31.12.2024 | 130,94 | 132,22 | 130,47 | 130,68 | -0,22% | 385.943,00 |
| 30.12.2024 | 131,35 | 131,57 | 129,61 | 130,97 | -0,76% | 296.679,00 |
| 27.12.2024 | 132,35 | 133,33 | 131,43 | 131,97 | -0,77% | 426.966,00 |
| 26.12.2024 | 132,11 | 134,00 | 132,02 | 132,99 | -0,04% | 386.607,00 |
| 24.12.2024 | 131,74 | 133,13 | 131,40 | 133,04 | 0,69% | 248.818,00 |
| 23.12.2024 | 131,63 | 132,55 | 130,89 | 132,13 | -0,04% | 588.663,00 |
| 20.12.2024 | 130,19 | 132,72 | 130,15 | 132,18 | 1,19% | 2.001.291,00 |