160,850$
-1,94%
Echtzeit-Aktienkurs Allegion PLC
Bid:
Ask:
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 164,92 | 164,92 | 160,71 | 160,85 | -1,94% | 1.072.867,00 |
| 03.12.2025 | 164,96 | 165,98 | 163,96 | 164,03 | -0,08% | 553.349,00 |
| 02.12.2025 | 166,25 | 166,25 | 163,27 | 164,16 | -0,61% | 754.070,00 |
| 01.12.2025 | 163,31 | 167,01 | 163,31 | 165,17 | -0,52% | 652.755,00 |
| 28.11.2025 | 166,08 | 166,72 | 165,46 | 166,03 | 0,22% | 267.933,00 |
| 26.11.2025 | 165,73 | 167,26 | 165,21 | 165,67 | -0,25% | 677.727,00 |
| 25.11.2025 | 162,96 | 166,44 | 162,66 | 166,09 | 2,34% | 698.555,00 |
| 24.11.2025 | 162,47 | 163,46 | 161,03 | 162,29 | 1,78% | 1.516.872,00 |
| 20.11.2025 | 163,20 | 163,58 | 158,74 | 159,45 | -0,77% | 923.195,00 |
| 19.11.2025 | 161,44 | 161,84 | 160,31 | 160,68 | -0,24% | 585.494,00 |
| 18.11.2025 | 159,99 | 161,44 | 158,73 | 161,07 | 0,69% | 1.042.904,00 |
| 17.11.2025 | 160,98 | 161,58 | 159,38 | 159,97 | -2,77% | 743.940,00 |
| 13.11.2025 | 168,96 | 169,45 | 163,95 | 164,52 | -2,29% | 707.825,00 |
| 12.11.2025 | 167,69 | 169,42 | 167,07 | 168,38 | 0,50% | 645.579,00 |
| 11.11.2025 | 166,81 | 168,05 | 166,23 | 167,55 | 0,40% | 387.301,00 |
| 10.11.2025 | 166,88 | 167,85 | 165,03 | 166,88 | -0,28% | 525.873,00 |
| 07.11.2025 | 165,14 | 167,63 | 164,69 | 167,35 | 1,38% | 601.637,00 |
| 06.11.2025 | 166,17 | 166,73 | 164,94 | 165,07 | -0,45% | 611.080,00 |
| 05.11.2025 | 165,25 | 166,91 | 163,95 | 165,81 | 0,16% | 572.374,00 |
| 04.11.2025 | 164,32 | 165,62 | 163,35 | 165,55 | 0,53% | 739.875,00 |
| 03.11.2025 | 165,05 | 165,40 | 163,52 | 164,68 | -0,66% | 609.577,00 |
| 31.10.2025 | 165,36 | 166,27 | 164,83 | 165,77 | 0,29% | 808.731,00 |
| 30.10.2025 | 165,59 | 167,66 | 164,27 | 165,29 | -0,18% | 635.753,00 |
| 29.10.2025 | 169,16 | 169,16 | 164,20 | 165,59 | -2,06% | 1.037.135,00 |
| 28.10.2025 | 170,88 | 171,47 | 168,83 | 169,08 | -1,09% | 771.099,00 |
| 27.10.2025 | 168,09 | 171,79 | 167,43 | 170,94 | 2,18% | 1.028.238,00 |
| 24.10.2025 | 173,11 | 173,73 | 166,63 | 167,30 | -2,29% | 1.067.337,00 |
| 23.10.2025 | 171,70 | 173,38 | 166,16 | 171,22 | -2,44% | 1.453.979,00 |
| 22.10.2025 | 178,91 | 179,75 | 175,45 | 175,50 | -2,21% | 965.797,00 |
| 21.10.2025 | 177,61 | 180,68 | 177,40 | 179,47 | 0,84% | 796.749,00 |
| 20.10.2025 | 178,14 | 178,45 | 173,97 | 177,97 | 0,27% | 590.003,00 |
| 17.10.2025 | 177,43 | 178,50 | 176,58 | 177,49 | -0,01% | 567.178,00 |
| 16.10.2025 | 177,23 | 178,15 | 175,91 | 177,50 | 0,12% | 919.523,00 |
| 15.10.2025 | 176,26 | 177,71 | 175,21 | 177,28 | 0,96% | 580.933,00 |
| 14.10.2025 | 172,08 | 176,70 | 172,05 | 175,60 | 1,10% | 1.068.773,00 |
| 13.10.2025 | 174,77 | 175,69 | 173,69 | 173,69 | 0,23% | 733.092,00 |
| 10.10.2025 | 176,24 | 176,77 | 172,97 | 173,29 | -1,23% | 984.935,00 |
| 09.10.2025 | 177,87 | 178,22 | 174,62 | 175,45 | -1,58% | 713.251,00 |
| 08.10.2025 | 178,00 | 178,61 | 176,49 | 178,27 | 0,70% | 448.025,00 |
| 07.10.2025 | 177,38 | 178,02 | 176,50 | 177,03 | -0,19% | 796.755,00 |
| 06.10.2025 | 178,13 | 178,23 | 176,72 | 177,36 | -0,21% | 450.959,00 |
| 02.10.2025 | 176,91 | 177,75 | 175,90 | 177,74 | 0,57% | 867.694,00 |
| 01.10.2025 | 176,49 | 177,91 | 175,26 | 176,73 | -0,35% | 843.000,00 |
| 30.09.2025 | 175,46 | 177,91 | 175,46 | 177,35 | 1,32% | 922.734,00 |
| 29.09.2025 | 178,01 | 178,01 | 174,45 | 175,04 | 0,02% | 548.240,00 |
| 26.09.2025 | 174,23 | 175,40 | 173,50 | 175,01 | 1,18% | 565.420,00 |
| 25.09.2025 | 173,56 | 174,84 | 172,66 | 172,97 | -1,35% | 916.712,00 |
| 24.09.2025 | 176,90 | 177,78 | 174,95 | 175,34 | -1,18% | 600.828,00 |
| 23.09.2025 | 178,18 | 179,71 | 176,09 | 177,44 | -0,21% | 592.017,00 |
| 22.09.2025 | 178,18 | 179,27 | 177,35 | 177,81 | -0,85% | 783.020,00 |
| 19.09.2025 | 179,12 | 180,34 | 177,42 | 179,33 | 0,31% | 3.240.942,00 |
| 18.09.2025 | 176,30 | 179,92 | 175,70 | 178,78 | 1,23% | 1.185.639,00 |
| 17.09.2025 | 177,52 | 179,60 | 175,62 | 176,61 | -0,24% | 967.206,00 |
| 16.09.2025 | 176,34 | 177,68 | 175,43 | 177,04 | 0,48% | 902.993,00 |
| 15.09.2025 | 175,19 | 177,63 | 174,40 | 176,20 | 0,67% | 865.119,00 |
| 12.09.2025 | 177,00 | 177,70 | 174,46 | 175,02 | -1,22% | 1.049.526,00 |
| 11.09.2025 | 171,99 | 177,75 | 170,49 | 177,18 | 3,96% | 1.364.699,00 |
| 10.09.2025 | 170,10 | 171,65 | 169,61 | 170,43 | 0,27% | 543.356,00 |
| 09.09.2025 | 173,09 | 173,09 | 168,51 | 169,97 | -1,81% | 542.972,00 |
| 08.09.2025 | 172,16 | 173,25 | 170,70 | 173,10 | 0,72% | 577.711,00 |
| 05.09.2025 | 171,52 | 173,25 | 170,82 | 171,86 | 0,65% | 587.412,00 |
| 04.09.2025 | 168,18 | 170,82 | 167,82 | 170,75 | 1,82% | 612.087,00 |
| 03.09.2025 | 168,01 | 168,47 | 166,84 | 167,69 | -0,18% | 635.940,00 |
| 02.09.2025 | 167,31 | 168,47 | 166,91 | 167,99 | -1,07% | 772.493,00 |
| 29.08.2025 | 170,84 | 171,89 | 169,01 | 169,80 | -0,68% | 952.263,00 |
| 28.08.2025 | 172,95 | 172,95 | 170,56 | 170,97 | -0,60% | 780.390,00 |
| 27.08.2025 | 171,38 | 172,45 | 171,05 | 172,00 | 0,27% | 526.282,00 |
| 26.08.2025 | 170,03 | 172,12 | 169,35 | 171,53 | 1,01% | 1.277.098,00 |
| 25.08.2025 | 171,43 | 171,91 | 169,80 | 169,82 | -1,41% | 559.113,00 |
| 22.08.2025 | 167,66 | 172,66 | 167,13 | 172,24 | 3,01% | 752.460,00 |
| 21.08.2025 | 167,73 | 168,07 | 166,70 | 167,21 | -0,78% | 441.823,00 |
| 20.08.2025 | 168,74 | 170,51 | 168,01 | 168,52 | -0,79% | 663.704,00 |
| 19.08.2025 | 167,43 | 170,29 | 167,32 | 169,86 | 1,59% | 747.315,00 |
| 18.08.2025 | 167,92 | 168,15 | 166,86 | 167,20 | 0,02% | 563.127,00 |
| 15.08.2025 | 169,48 | 169,48 | 166,91 | 167,17 | -0,82% | 549.866,00 |
| 14.08.2025 | 169,43 | 169,43 | 167,30 | 168,55 | -0,63% | 957.413,00 |
| 13.08.2025 | 166,52 | 170,11 | 166,23 | 169,62 | 1,92% | 988.075,00 |
| 12.08.2025 | 164,18 | 166,74 | 163,46 | 166,43 | 1,20% | 749.518,00 |
| 11.08.2025 | 163,32 | 164,56 | 163,06 | 164,45 | 0,45% | 774.783,00 |
| 08.08.2025 | 164,32 | 164,94 | 163,37 | 163,72 | -0,01% | 576.346,00 |
| 07.08.2025 | 165,26 | 165,60 | 163,08 | 163,74 | -0,46% | 950.928,00 |
| 06.08.2025 | 165,23 | 165,91 | 163,72 | 164,49 | -0,55% | 863.490,00 |
| 05.08.2025 | 167,00 | 167,21 | 164,40 | 165,40 | -0,80% | 1.108.891,00 |
| 04.08.2025 | 164,00 | 167,24 | 164,00 | 166,73 | 0,97% | 877.737,00 |
| 01.08.2025 | 164,71 | 165,78 | 163,41 | 165,13 | -0,48% | 1.366.373,00 |
| 31.07.2025 | 164,24 | 166,37 | 163,91 | 165,92 | 0,67% | 1.322.409,00 |
| 30.07.2025 | 163,43 | 165,69 | 163,22 | 164,82 | 0,43% | 1.186.899,00 |
| 29.07.2025 | 164,65 | 165,65 | 163,30 | 164,11 | 0,27% | 1.109.336,00 |
| 28.07.2025 | 165,63 | 165,63 | 163,00 | 163,67 | -1,04% | 1.065.226,00 |
| 25.07.2025 | 164,04 | 166,22 | 161,72 | 165,39 | 1,05% | 1.446.717,00 |
| 24.07.2025 | 157,41 | 164,06 | 156,00 | 163,67 | 6,03% | 1.893.881,00 |
| 23.07.2025 | 153,32 | 154,57 | 152,68 | 154,36 | 1,08% | 1.644.619,00 |
| 22.07.2025 | 149,93 | 153,16 | 149,68 | 152,71 | 2,07% | 1.114.016,00 |
| 21.07.2025 | 153,58 | 153,58 | 149,57 | 149,61 | -2,10% | 1.103.882,00 |
| 18.07.2025 | 154,20 | 154,39 | 152,27 | 152,82 | -0,46% | 934.119,00 |
| 17.07.2025 | 147,90 | 153,77 | 147,90 | 153,53 | 5,11% | 1.394.623,00 |
| 16.07.2025 | 146,12 | 146,16 | 143,61 | 146,07 | 0,36% | 1.075.317,00 |
| 15.07.2025 | 149,67 | 149,67 | 145,33 | 145,55 | -1,86% | 950.401,00 |
| 14.07.2025 | 148,20 | 149,34 | 147,44 | 148,31 | -0,34% | 725.254,00 |
| 11.07.2025 | 149,74 | 149,99 | 147,84 | 148,81 | -1,80% | 876.089,00 |