19,275€
-0,64%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 19,35 | 19,55 | 19,13 | 19,20 | -1,03% | - |
| 12.12.2025 | 19,85 | 19,93 | 19,35 | 19,40 | -1,52% | - |
| 11.12.2025 | 19,98 | 20,18 | 19,58 | 19,70 | -1,99% | 7.370,00 |
| 10.12.2025 | 20,30 | 20,30 | 19,83 | 20,10 | 0,37% | 3.400,00 |
| 09.12.2025 | 20,20 | 20,35 | 20,00 | 20,03 | 0,12% | - |
| 08.12.2025 | 20,10 | 20,45 | 19,75 | 20,00 | 0,00% | 7.533,00 |
| 05.12.2025 | 20,50 | 20,75 | 19,95 | 20,00 | -2,44% | 2.205,00 |
| 04.12.2025 | 19,93 | 20,80 | 19,85 | 20,50 | 3,80% | 12.120,00 |
| 03.12.2025 | 19,85 | 20,05 | 19,60 | 19,75 | 0,25% | 17.600,00 |
| 02.12.2025 | 19,78 | 19,88 | 19,63 | 19,70 | 0,00% | 33.484,00 |
| 01.12.2025 | 20,20 | 20,30 | 19,53 | 19,70 | -2,48% | 7.300,00 |
| 28.11.2025 | 18,70 | 20,40 | 18,65 | 20,20 | 8,02% | 4.479,00 |
| 27.11.2025 | 17,23 | 19,13 | 17,20 | 18,70 | 9,04% | 2.604,00 |
| 26.11.2025 | 17,63 | 17,73 | 17,15 | 17,15 | -1,86% | 1.200,00 |
| 25.11.2025 | 17,20 | 17,58 | 17,05 | 17,48 | 2,49% | - |
| 24.11.2025 | 16,85 | 17,40 | 16,78 | 17,05 | 1,49% | 44.954,00 |
| 21.11.2025 | 16,80 | 17,68 | 16,53 | 16,80 | -1,75% | - |
| 20.11.2025 | 17,13 | 17,13 | 17,10 | 17,10 | 1,18% | - |
| 19.11.2025 | 16,70 | 17,10 | 16,58 | 16,90 | 1,50% | - |
| 18.11.2025 | 16,80 | 17,03 | 16,50 | 16,65 | -0,60% | - |
| 17.11.2025 | 17,33 | 17,53 | 16,75 | 16,75 | -2,33% | 11.600,00 |
| 14.11.2025 | 17,18 | 17,98 | 16,88 | 17,15 | 0,88% | 16.650,00 |
| 13.11.2025 | 17,18 | 17,33 | 16,95 | 17,00 | -0,29% | 18.000,00 |
| 12.11.2025 | 17,03 | 17,25 | 16,93 | 17,05 | 0,89% | - |
| 11.11.2025 | 16,88 | 17,63 | 16,83 | 16,90 | -0,88% | - |
| 10.11.2025 | 17,10 | 17,73 | 16,73 | 17,05 | 0,59% | 4.500,00 |
| 07.11.2025 | 17,00 | 17,30 | 16,85 | 16,95 | 0,00% | 2.310,00 |
| 06.11.2025 | 17,98 | 18,30 | 16,88 | 16,95 | -5,83% | - |
| 05.11.2025 | 18,33 | 18,80 | 17,88 | 18,00 | -1,50% | - |
| 04.11.2025 | 18,53 | 18,58 | 18,18 | 18,28 | -0,95% | 5.040,00 |
| 03.11.2025 | 18,53 | 18,95 | 18,35 | 18,45 | 1,10% | 7.000,00 |
| 31.10.2025 | 18,40 | 18,45 | 18,25 | 18,25 | 0,00% | 20.300,00 |
| 30.10.2025 | 17,75 | 18,50 | 17,70 | 18,25 | 2,10% | - |
| 29.10.2025 | 18,08 | 18,60 | 17,75 | 17,88 | -0,42% | - |
| 28.10.2025 | 17,90 | 18,63 | 17,88 | 17,95 | 0,56% | 2.640,00 |
| 27.10.2025 | 18,20 | 18,20 | 17,75 | 17,85 | -1,38% | - |
| 24.10.2025 | 17,88 | 18,73 | 17,73 | 18,10 | 11,38% | 12.306,00 |
| 23.10.2025 | 16,58 | 16,88 | 16,25 | 16,25 | -1,81% | - |
| 22.10.2025 | 16,58 | 16,98 | 16,50 | 16,55 | 0,61% | - |
| 21.10.2025 | 16,83 | 16,98 | 16,45 | 16,45 | -1,50% | 4.330,00 |
| 20.10.2025 | 16,48 | 16,85 | 16,28 | 16,70 | 1,37% | 2.350,00 |
| 17.10.2025 | 16,93 | 16,95 | 16,20 | 16,48 | -2,23% | 6.690,00 |
| 16.10.2025 | 17,30 | 17,30 | 16,75 | 16,85 | -1,46% | 250,00 |
| 15.10.2025 | 17,03 | 17,48 | 16,88 | 17,10 | 0,59% | 5.600,00 |
| 14.10.2025 | 17,35 | 17,48 | 16,73 | 17,00 | -1,45% | - |
| 13.10.2025 | 17,13 | 17,40 | 16,83 | 17,25 | 1,47% | 6.409,00 |
| 10.10.2025 | 17,50 | 17,53 | 16,80 | 17,00 | -2,30% | 12.950,00 |
| 09.10.2025 | 17,45 | 17,60 | 16,90 | 17,40 | -0,29% | 30.000,00 |
| 08.10.2025 | 17,65 | 17,75 | 17,25 | 17,45 | -1,13% | 7.050,00 |
| 07.10.2025 | 17,88 | 17,93 | 17,58 | 17,65 | -1,12% | 5.130,00 |
| 06.10.2025 | 17,83 | 18,15 | 17,83 | 17,85 | 0,14% | 6.460,00 |
| 03.10.2025 | 18,35 | 18,38 | 17,73 | 17,83 | -1,79% | - |
| 02.10.2025 | 18,53 | 18,65 | 17,93 | 18,15 | -1,36% | 7.290,00 |
| 01.10.2025 | 18,50 | 18,70 | 18,23 | 18,40 | 0,00% | - |
| 30.09.2025 | 18,58 | 18,68 | 18,25 | 18,40 | -0,81% | - |
| 29.09.2025 | 18,18 | 18,63 | 18,03 | 18,55 | 2,49% | 5.330,00 |
| 26.09.2025 | 18,28 | 18,30 | 17,90 | 18,10 | -0,41% | 1.710,00 |
| 25.09.2025 | 18,53 | 18,53 | 18,15 | 18,18 | -0,95% | 3.622,00 |
| 24.09.2025 | 18,30 | 18,58 | 18,25 | 18,35 | -0,27% | - |
| 23.09.2025 | 18,23 | 18,55 | 17,95 | 18,40 | 1,66% | 165,00 |
| 22.09.2025 | 17,95 | 18,30 | 17,85 | 18,10 | 1,69% | 3.160,00 |
| 19.09.2025 | 17,93 | 18,03 | 17,60 | 17,80 | 0,00% | 7.500,00 |
| 18.09.2025 | 17,65 | 18,05 | 17,65 | 17,80 | 1,42% | 6.300,00 |
| 17.09.2025 | 17,73 | 17,88 | 17,53 | 17,55 | -0,57% | - |
| 16.09.2025 | 17,70 | 17,90 | 17,60 | 17,65 | 0,28% | - |
| 15.09.2025 | 17,68 | 18,03 | 17,60 | 17,60 | -0,85% | 7.850,00 |
| 12.09.2025 | 17,78 | 18,15 | 17,60 | 17,75 | 0,28% | - |
| 11.09.2025 | 18,03 | 18,30 | 17,63 | 17,70 | -1,67% | 1.050,00 |
| 10.09.2025 | 18,08 | 18,40 | 17,95 | 18,00 | -2,04% | 10.200,00 |
| 09.09.2025 | 18,33 | 18,38 | 18,33 | 18,38 | -0,14% | 650,00 |
| 08.09.2025 | 18,53 | 18,60 | 18,08 | 18,40 | 0,00% | - |
| 05.09.2025 | 17,88 | 18,53 | 17,88 | 18,40 | 3,66% | 2.400,00 |
| 04.09.2025 | 17,83 | 18,40 | 17,65 | 17,75 | 0,00% | - |
| 03.09.2025 | 17,23 | 17,85 | 17,23 | 17,75 | 3,20% | 1.404,00 |
| 02.09.2025 | 17,75 | 17,80 | 17,20 | 17,20 | -2,27% | 5.950,00 |
| 01.09.2025 | 17,85 | 17,90 | 17,60 | 17,60 | 0,00% | - |
| 29.08.2025 | 17,70 | 18,18 | 17,23 | 17,60 | -0,71% | 1.875,00 |
| 28.08.2025 | 17,75 | 17,83 | 17,48 | 17,73 | 0,14% | 2.350,00 |
| 27.08.2025 | 17,80 | 17,85 | 17,45 | 17,70 | -0,28% | 5.525,00 |
| 26.08.2025 | 17,60 | 17,85 | 17,30 | 17,75 | 0,85% | 3.900,00 |
| 25.08.2025 | 17,38 | 17,78 | 17,38 | 17,60 | 1,29% | 15.305,00 |
| 22.08.2025 | 17,08 | 17,63 | 17,05 | 17,38 | 1,76% | - |
| 21.08.2025 | 17,60 | 17,75 | 16,95 | 17,08 | -2,98% | 8.400,00 |
| 20.08.2025 | 18,03 | 18,03 | 17,50 | 17,60 | -2,22% | 1.642,00 |
| 19.08.2025 | 18,08 | 18,15 | 17,68 | 18,00 | -1,10% | - |
| 18.08.2025 | 17,80 | 18,28 | 17,65 | 18,20 | 2,10% | - |
| 15.08.2025 | 17,73 | 17,90 | 17,68 | 17,83 | 0,71% | 2.200,00 |
| 14.08.2025 | 16,90 | 18,00 | 16,85 | 17,70 | 4,73% | 4.445,00 |
| 13.08.2025 | 17,73 | 17,83 | 16,20 | 16,90 | -5,06% | 3.902,00 |
| 12.08.2025 | 18,18 | 18,25 | 17,70 | 17,80 | -1,79% | 6.800,00 |
| 11.08.2025 | 18,58 | 18,60 | 17,85 | 18,13 | -2,03% | 9.080,00 |
| 08.08.2025 | 18,05 | 18,65 | 17,95 | 18,50 | 2,64% | - |
| 07.08.2025 | 17,75 | 18,23 | 17,70 | 18,03 | 1,69% | - |
| 06.08.2025 | 18,33 | 18,43 | 17,65 | 17,73 | -2,88% | 375,00 |
| 05.08.2025 | 18,43 | 18,45 | 18,00 | 18,25 | 0,83% | 2.100,00 |
| 04.08.2025 | 18,30 | 18,50 | 17,90 | 18,10 | -0,69% | 12.500,00 |
| 01.08.2025 | 18,53 | 18,68 | 17,93 | 18,23 | -2,54% | 2.892,00 |
| 31.07.2025 | 19,13 | 19,50 | 18,68 | 18,70 | -2,09% | 7.899,00 |
| 30.07.2025 | 19,18 | 19,30 | 19,05 | 19,10 | -0,26% | 658,00 |
| 29.07.2025 | 19,33 | 19,53 | 19,03 | 19,15 | -0,91% | 9.036,00 |