165,390$
1,05%
Echtzeit-Aktienkurs Allegion PLC
Bid:
Ask:
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 149,86 | 153,16 | 149,79 | 151,53 | 0,98% | 866.993,00 |
| 09.07.2025 | 149,68 | 150,35 | 148,19 | 150,06 | 1,02% | 710.000,00 |
| 08.07.2025 | 148,21 | 150,05 | 147,68 | 148,54 | 0,26% | 960.438,00 |
| 07.07.2025 | 148,35 | 149,65 | 147,02 | 148,15 | 0,03% | 694.198,00 |
| 03.07.2025 | 148,34 | 148,51 | 147,19 | 148,11 | 0,11% | 411.792,00 |
| 02.07.2025 | 147,36 | 148,69 | 146,55 | 147,95 | 0,20% | 764.287,00 |
| 01.07.2025 | 144,12 | 148,74 | 143,30 | 147,65 | 2,45% | 828.386,00 |
| 30.06.2025 | 144,02 | 144,25 | 142,64 | 144,12 | 0,16% | 597.280,00 |
| 27.06.2025 | 143,75 | 144,72 | 143,09 | 143,89 | 0,35% | 697.098,00 |
| 26.06.2025 | 143,27 | 143,64 | 142,49 | 143,39 | 0,40% | 627.303,00 |
| 25.06.2025 | 144,30 | 144,30 | 141,93 | 142,82 | -0,55% | 791.858,00 |
| 24.06.2025 | 143,64 | 144,12 | 142,07 | 143,61 | 0,81% | 902.284,00 |
| 23.06.2025 | 137,63 | 142,61 | 137,33 | 142,45 | 3,50% | 1.381.788,00 |
| 20.06.2025 | 137,95 | 138,86 | 136,54 | 137,63 | 0,61% | 1.998.333,00 |
| 18.06.2025 | 136,44 | 138,00 | 135,96 | 136,80 | 0,41% | 942.840,00 |
| 17.06.2025 | 135,71 | 136,54 | 134,68 | 136,24 | 0,10% | 1.199.179,00 |
| 16.06.2025 | 136,04 | 136,53 | 135,17 | 136,10 | 0,59% | 608.543,00 |
| 13.06.2025 | 136,75 | 138,29 | 134,67 | 135,30 | -2,43% | 556.361,00 |
| 12.06.2025 | 137,34 | 138,92 | 136,63 | 138,67 | 0,53% | 649.183,00 |
| 11.06.2025 | 139,52 | 139,91 | 137,48 | 137,94 | -1,24% | 643.429,00 |
| 10.06.2025 | 139,27 | 140,05 | 138,96 | 139,67 | 0,05% | 643.415,00 |
| 09.06.2025 | 139,55 | 140,46 | 138,23 | 139,60 | 0,32% | 659.283,00 |
| 06.06.2025 | 139,84 | 139,94 | 138,74 | 139,15 | 0,67% | 737.548,00 |
| 05.06.2025 | 138,14 | 138,87 | 137,64 | 138,23 | 0,09% | 765.960,00 |
| 04.06.2025 | 139,30 | 139,90 | 137,86 | 138,11 | -0,71% | 949.692,00 |
| 03.06.2025 | 139,73 | 139,87 | 137,36 | 139,10 | -0,22% | 1.492.760,00 |
| 02.06.2025 | 143,06 | 143,06 | 138,78 | 139,41 | -2,31% | 1.146.506,00 |
| 30.05.2025 | 142,80 | 143,08 | 141,63 | 142,70 | -0,45% | 1.077.276,00 |
| 29.05.2025 | 143,46 | 144,01 | 142,10 | 143,35 | 0,17% | 875.040,00 |
| 28.05.2025 | 143,90 | 144,80 | 142,49 | 143,10 | -0,99% | 1.152.771,00 |
| 27.05.2025 | 143,00 | 144,71 | 141,02 | 144,53 | 2,28% | 1.177.930,00 |
| 23.05.2025 | 140,53 | 141,69 | 140,16 | 141,31 | -0,23% | 617.189,00 |
| 22.05.2025 | 141,74 | 142,30 | 140,38 | 141,63 | -0,23% | 861.417,00 |
| 21.05.2025 | 143,52 | 143,74 | 141,84 | 141,96 | -1,20% | 1.054.029,00 |
| 20.05.2025 | 144,29 | 144,70 | 143,22 | 143,68 | -0,56% | 706.600,00 |
| 19.05.2025 | 144,15 | 145,07 | 143,43 | 144,49 | -0,79% | 689.262,00 |
| 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 |