16,175€
0,78%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 17,68 | 17,88 | 16,05 | 16,05 | -8,15% | 25.111,00 |
| 11.02.2026 | 19,20 | 19,23 | 17,38 | 17,48 | -8,39% | 7.997,00 |
| 10.02.2026 | 19,10 | 19,65 | 19,00 | 19,08 | 0,13% | 4.620,00 |
| 09.02.2026 | 19,83 | 19,95 | 18,30 | 19,05 | -3,79% | 9.020,00 |
| 06.02.2026 | 19,93 | 19,95 | 19,28 | 19,80 | -0,63% | 17.815,00 |
| 05.02.2026 | 20,15 | 20,60 | 19,78 | 19,93 | -0,87% | - |
| 04.02.2026 | 21,15 | 21,25 | 20,00 | 20,10 | -4,74% | 11.655,00 |
| 03.02.2026 | 22,80 | 22,85 | 20,95 | 21,10 | -7,05% | 2.908,00 |
| 02.02.2026 | 22,10 | 22,85 | 22,10 | 22,70 | 2,02% | 10.469,00 |
| 30.01.2026 | 21,95 | 22,70 | 21,80 | 22,25 | 0,68% | 1.632,00 |
| 29.01.2026 | 22,65 | 22,75 | 21,90 | 22,10 | -2,86% | - |
| 28.01.2026 | 22,50 | 22,75 | 22,35 | 22,75 | 1,56% | 6.300,00 |
| 27.01.2026 | 22,40 | 22,65 | 22,20 | 22,40 | 0,45% | 18.040,00 |
| 26.01.2026 | 22,25 | 22,85 | 22,20 | 22,30 | 0,45% | 11.060,00 |
| 23.01.2026 | 22,60 | 22,95 | 21,95 | 22,20 | -1,55% | 5.180,00 |
| 22.01.2026 | 22,30 | 22,85 | 21,55 | 22,55 | 1,12% | 5.581,00 |
| 21.01.2026 | 21,55 | 22,70 | 21,30 | 22,30 | 3,48% | - |
| 20.01.2026 | 22,10 | 22,45 | 21,55 | 21,55 | -2,93% | 10.946,00 |
| 19.01.2026 | 22,30 | 22,55 | 21,65 | 22,20 | -2,42% | 10.548,00 |
| 16.01.2026 | 23,25 | 23,35 | 22,50 | 22,75 | -2,36% | 7.752,00 |
| 15.01.2026 | 23,45 | 23,85 | 22,85 | 23,30 | 0,22% | 3.856,00 |
| 14.01.2026 | 23,60 | 24,05 | 22,90 | 23,25 | -1,48% | 6.380,00 |
| 13.01.2026 | 23,35 | 24,25 | 22,95 | 23,60 | 1,72% | 5.600,00 |
| 12.01.2026 | 22,05 | 23,45 | 22,05 | 23,20 | 5,45% | 7.362,00 |
| 09.01.2026 | 21,45 | 22,15 | 21,40 | 22,00 | 3,04% | 3.964,00 |
| 08.01.2026 | 20,80 | 21,70 | 20,80 | 21,35 | 2,64% | - |
| 07.01.2026 | 20,80 | 21,25 | 20,30 | 20,80 | 0,00% | - |
| 06.01.2026 | 21,40 | 21,65 | 20,55 | 20,80 | -4,15% | 9.420,00 |
| 05.01.2026 | 21,30 | 21,95 | 21,20 | 21,70 | 3,33% | 25.700,00 |
| 02.01.2026 | 20,85 | 21,20 | 20,80 | 21,00 | 1,45% | 5.660,00 |
| 30.12.2025 | 20,85 | 20,90 | 20,55 | 20,70 | 0,49% | 1.680,00 |
| 29.12.2025 | 20,10 | 20,75 | 20,00 | 20,60 | 3,26% | 3.200,00 |
| 23.12.2025 | 20,05 | 20,10 | 19,40 | 19,95 | -0,25% | 2.650,00 |
| 22.12.2025 | 20,45 | 20,45 | 20,00 | 20,00 | 0,00% | - |
| 19.12.2025 | 20,03 | 20,40 | 20,00 | 20,00 | 1,01% | 605,00 |
| 18.12.2025 | 18,98 | 20,50 | 18,68 | 19,80 | 4,76% | - |
| 17.12.2025 | 18,90 | 19,18 | 18,65 | 18,90 | 1,34% | - |
| 16.12.2025 | 19,30 | 19,43 | 18,60 | 18,65 | -3,37% | 7.430,00 |
| 15.12.2025 | 19,35 | 19,75 | 19,13 | 19,30 | -0,52% | - |
| 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 |