160,280$
-0,06%
Echtzeit-Aktienkurs Allegion PLC
Bid:
Ask:
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 160,05 | 161,92 | 159,37 | 160,28 | -0,06% | 993.075,00 |
| 25.08.2026 | 163,68 | 163,68 | 159,98 | 160,37 | -1,39% | 1.016.521,00 |
| 24.08.2026 | 163,00 | 166,02 | 161,69 | 162,63 | 0,20% | 1.322.706,00 |
| 21.08.2026 | 162,17 | 164,16 | 161,79 | 162,31 | 0,36% | 936.233,00 |
| 20.08.2026 | 160,92 | 163,41 | 160,12 | 161,72 | -0,64% | 935.510,00 |
| 19.08.2026 | 161,47 | 166,63 | 160,96 | 162,76 | 1,83% | 936.972,00 |
| 18.08.2026 | 162,78 | 163,23 | 159,82 | 159,83 | -1,40% | 885.713,00 |
| 17.08.2026 | 163,60 | 163,86 | 162,10 | 162,10 | -1,63% | 1.249.216,00 |
| 14.08.2026 | 165,94 | 166,28 | 163,68 | 164,78 | -1,00% | 1.048.192,00 |
| 13.08.2026 | 167,24 | 167,44 | 163,08 | 166,44 | 0,20% | 1.690.287,00 |
| 12.08.2026 | 168,44 | 169,43 | 164,72 | 166,11 | -1,38% | 811.605,00 |
| 11.08.2026 | 165,99 | 168,59 | 165,00 | 168,44 | 1,76% | 718.777,00 |
| 10.08.2026 | 167,70 | 167,70 | 165,16 | 165,53 | -2,02% | 924.226,00 |
| 07.08.2026 | 169,73 | 170,87 | 166,83 | 168,94 | 0,14% | 1.066.106,00 |
| 06.08.2026 | 169,40 | 169,76 | 167,62 | 168,70 | 0,07% | 1.110.215,00 |
| 05.08.2026 | 164,74 | 168,60 | 164,40 | 168,58 | 1,95% | 1.199.253,00 |
| 04.08.2026 | 161,21 | 165,49 | 159,87 | 165,36 | 2,53% | 851.651,00 |
| 03.08.2026 | 158,70 | 162,14 | 158,70 | 161,28 | 2,47% | 1.162.621,00 |
| 31.07.2026 | 156,85 | 157,95 | 155,50 | 157,40 | 0,22% | 933.527,00 |
| 30.07.2026 | 158,98 | 159,17 | 153,39 | 157,06 | -0,89% | 1.181.249,00 |
| 29.07.2026 | 159,26 | 160,10 | 156,83 | 158,47 | -1,71% | 1.339.192,00 |
| 28.07.2026 | 160,00 | 164,25 | 158,94 | 161,23 | 1,95% | 1.730.727,00 |
| 27.07.2026 | 154,25 | 158,40 | 153,66 | 158,14 | 3,12% | 1.550.698,00 |
| 24.07.2026 | 152,25 | 156,46 | 151,56 | 153,36 | -0,78% | 1.710.955,00 |
| 23.07.2026 | 151,57 | 159,37 | 148,72 | 154,57 | 10,45% | 3.927.077,00 |
| 22.07.2026 | 138,82 | 140,47 | 137,90 | 139,95 | 1,93% | 1.848.296,00 |
| 21.07.2026 | 137,72 | 138,80 | 136,97 | 137,30 | -0,60% | 930.230,00 |
| 20.07.2026 | 137,61 | 139,13 | 134,63 | 138,13 | 0,65% | 1.267.002,00 |
| 17.07.2026 | 139,45 | 141,73 | 136,48 | 137,24 | -1,61% | 1.564.836,00 |
| 16.07.2026 | 135,74 | 141,65 | 135,41 | 139,48 | 2,69% | 1.480.550,00 |
| 15.07.2026 | 136,12 | 136,72 | 134,87 | 135,82 | -0,51% | 704.017,00 |
| 14.07.2026 | 136,98 | 138,17 | 134,85 | 136,51 | 0,11% | 670.335,00 |
| 13.07.2026 | 136,56 | 138,09 | 135,49 | 136,36 | -0,20% | 841.054,00 |
| 10.07.2026 | 135,81 | 138,63 | 135,08 | 136,63 | 1,15% | 1.149.668,00 |
| 09.07.2026 | 134,74 | 135,22 | 132,84 | 135,07 | 0,06% | 1.923.661,00 |
| 08.07.2026 | 138,20 | 139,50 | 134,26 | 134,99 | -3,11% | 1.323.766,00 |
| 07.07.2026 | 140,61 | 141,02 | 138,26 | 139,32 | -0,59% | 1.277.540,00 |
| 06.07.2026 | 140,56 | 140,75 | 138,57 | 140,14 | -0,31% | 1.336.461,00 |
| 02.07.2026 | 140,87 | 141,89 | 137,95 | 140,58 | 0,46% | 954.622,00 |
| 01.07.2026 | 139,61 | 142,01 | 138,41 | 139,93 | -0,40% | 952.512,00 |
| 30.06.2026 | 140,83 | 141,22 | 138,37 | 140,49 | 0,60% | 947.325,00 |
| 29.06.2026 | 139,40 | 141,94 | 138,76 | 139,65 | -0,04% | 2.244.701,00 |
| 26.06.2026 | 136,51 | 140,43 | 135,89 | 139,71 | 1,98% | 1.917.288,00 |
| 25.06.2026 | 135,30 | 139,01 | 134,83 | 137,00 | 2,24% | 1.620.999,00 |
| 24.06.2026 | 129,59 | 135,23 | 128,69 | 134,00 | 4,07% | 1.097.963,00 |
| 23.06.2026 | 130,45 | 131,51 | 128,74 | 128,76 | -1,66% | 781.897,00 |
| 22.06.2026 | 132,33 | 133,47 | 130,16 | 130,93 | -1,98% | 1.231.298,00 |
| 18.06.2026 | 131,33 | 135,96 | 131,33 | 133,57 | 2,60% | 1.853.752,00 |
| 17.06.2026 | 134,52 | 136,18 | 129,55 | 130,18 | -3,48% | 1.164.286,00 |
| 16.06.2026 | 134,73 | 136,64 | 134,58 | 134,87 | 0,88% | 729.752,00 |
| 15.06.2026 | 134,85 | 136,92 | 133,66 | 133,70 | -0,20% | 691.119,00 |
| 12.06.2026 | 135,23 | 135,38 | 133,32 | 133,97 | 0,19% | 786.820,00 |
| 11.06.2026 | 131,80 | 134,30 | 130,12 | 133,71 | 3,37% | 1.463.271,00 |
| 10.06.2026 | 131,11 | 133,11 | 129,04 | 129,35 | -1,30% | 1.188.947,00 |
| 09.06.2026 | 129,13 | 131,27 | 128,94 | 131,05 | 2,68% | 1.230.878,00 |
| 08.06.2026 | 130,00 | 130,82 | 127,36 | 127,63 | -1,94% | 1.206.630,00 |
| 05.06.2026 | 129,90 | 131,09 | 129,45 | 130,16 | -0,15% | 772.110,00 |
| 04.06.2026 | 132,03 | 132,06 | 128,85 | 130,35 | 0,18% | 782.771,00 |
| 03.06.2026 | 129,48 | 130,31 | 126,86 | 130,11 | 0,20% | 1.210.928,00 |
| 02.06.2026 | 130,54 | 131,45 | 128,48 | 129,85 | -0,27% | 865.509,00 |
| 01.06.2026 | 128,85 | 130,27 | 127,20 | 130,20 | 0,10% | 771.233,00 |
| 29.05.2026 | 130,17 | 132,07 | 129,18 | 130,07 | -0,99% | 1.487.309,00 |
| 28.05.2026 | 130,33 | 131,93 | 128,64 | 131,37 | 0,11% | 538.492,00 |
| 27.05.2026 | 132,49 | 133,60 | 131,14 | 131,22 | -0,30% | 537.423,00 |
| 26.05.2026 | 130,41 | 132,28 | 129,55 | 131,61 | 0,90% | 604.160,00 |
| 22.05.2026 | 130,70 | 131,53 | 128,93 | 130,43 | -0,21% | 642.754,00 |
| 21.05.2026 | 128,30 | 131,29 | 126,65 | 130,70 | 1,12% | 701.477,00 |
| 20.05.2026 | 126,42 | 129,28 | 125,00 | 129,25 | 2,45% | 740.692,00 |
| 19.05.2026 | 127,95 | 128,78 | 126,02 | 126,16 | -1,80% | 1.214.638,00 |
| 18.05.2026 | 126,00 | 129,83 | 125,55 | 128,47 | 2,24% | 1.119.433,00 |
| 15.05.2026 | 129,04 | 129,09 | 125,57 | 125,65 | -4,19% | 1.230.933,00 |
| 14.05.2026 | 131,71 | 132,61 | 130,61 | 131,14 | 0,38% | 660.825,00 |
| 13.05.2026 | 131,04 | 133,15 | 130,63 | 130,64 | -0,50% | 1.186.942,00 |
| 12.05.2026 | 132,27 | 132,90 | 130,07 | 131,30 | -0,79% | 1.113.346,00 |
| 11.05.2026 | 134,09 | 134,44 | 132,05 | 132,35 | -1,50% | 940.944,00 |
| 08.05.2026 | 136,74 | 137,19 | 134,16 | 134,37 | -1,78% | 995.926,00 |
| 07.05.2026 | 136,63 | 137,46 | 134,93 | 136,81 | 1,09% | 1.485.141,00 |
| 06.05.2026 | 134,20 | 137,30 | 133,45 | 135,33 | 2,30% | 1.240.925,00 |
| 05.05.2026 | 132,67 | 134,04 | 131,40 | 132,29 | -0,15% | 1.590.719,00 |
| 04.05.2026 | 135,14 | 135,89 | 131,22 | 132,49 | -2,21% | 1.131.482,00 |
| 01.05.2026 | 138,07 | 138,07 | 135,49 | 135,49 | -1,45% | 856.809,00 |
| 30.04.2026 | 138,55 | 139,33 | 136,63 | 137,48 | 0,08% | 1.248.711,00 |
| 29.04.2026 | 138,66 | 139,67 | 135,53 | 137,37 | -0,36% | 1.581.684,00 |
| 28.04.2026 | 136,00 | 141,36 | 135,32 | 137,86 | -7,10% | 2.765.427,00 |
| 27.04.2026 | 146,16 | 149,26 | 146,16 | 148,40 | 1,57% | 1.423.042,00 |
| 24.04.2026 | 147,64 | 147,72 | 145,58 | 146,10 | -0,90% | 700.935,00 |
| 23.04.2026 | 145,93 | 148,29 | 145,93 | 147,42 | 1,72% | 741.665,00 |
| 22.04.2026 | 144,59 | 145,33 | 143,61 | 144,93 | 1,02% | 858.078,00 |
| 21.04.2026 | 145,63 | 146,77 | 143,00 | 143,47 | -1,14% | 698.586,00 |
| 20.04.2026 | 143,80 | 145,84 | 143,55 | 145,12 | 0,55% | 829.555,00 |
| 17.04.2026 | 142,51 | 147,11 | 142,51 | 144,32 | 1,98% | 903.565,00 |
| 16.04.2026 | 142,25 | 143,34 | 140,94 | 141,52 | -0,08% | 1.031.569,00 |
| 15.04.2026 | 146,47 | 146,47 | 140,22 | 141,64 | -3,66% | 1.364.848,00 |
| 14.04.2026 | 146,78 | 148,47 | 145,91 | 147,02 | -0,13% | 522.457,00 |
| 13.04.2026 | 144,74 | 147,32 | 143,14 | 147,21 | 1,66% | 962.228,00 |
| 10.04.2026 | 146,38 | 146,83 | 143,90 | 144,81 | -1,01% | 1.327.018,00 |
| 09.04.2026 | 143,22 | 147,28 | 142,95 | 146,29 | 1,25% | 730.580,00 |
| 08.04.2026 | 142,29 | 144,88 | 142,02 | 144,49 | 3,65% | 956.803,00 |
| 07.04.2026 | 139,91 | 141,02 | 138,36 | 139,40 | -0,56% | 927.688,00 |
| 06.04.2026 | 140,12 | 141,10 | 139,32 | 140,18 | -0,62% | 603.551,00 |