16,950€
-1,74%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,35 | 17,48 | 17,13 | 17,28 | 0,14% | - |
| 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 |
| 28.07.2025 | 19,63 | 19,93 | 19,23 | 19,33 | -0,90% | - |
| 25.07.2025 | 19,93 | 19,95 | 19,25 | 19,50 | -2,13% | 9.440,00 |
| 24.07.2025 | 19,83 | 20,05 | 19,63 | 19,93 | 0,50% | 2.000,00 |
| 23.07.2025 | 19,48 | 19,85 | 19,45 | 19,83 | 2,19% | 590,00 |
| 22.07.2025 | 20,00 | 20,05 | 19,38 | 19,40 | -3,36% | - |
| 21.07.2025 | 20,00 | 20,35 | 19,83 | 20,08 | 1,26% | 8.250,00 |
| 18.07.2025 | 20,40 | 20,45 | 19,80 | 19,83 | -2,58% | - |
| 17.07.2025 | 20,55 | 20,55 | 20,20 | 20,35 | -0,73% | 24.100,00 |
| 16.07.2025 | 20,15 | 21,00 | 19,98 | 20,50 | 1,74% | 1.436,00 |
| 15.07.2025 | 19,38 | 20,20 | 19,30 | 20,15 | 4,00% | - |
| 14.07.2025 | 18,98 | 19,38 | 18,95 | 19,38 | 2,24% | 6.024,00 |
| 11.07.2025 | 19,58 | 19,63 | 18,95 | 18,95 | -3,19% | 2.444,00 |
| 10.07.2025 | 19,58 | 19,65 | 19,30 | 19,58 | 0,26% | - |
| 09.07.2025 | 19,65 | 19,85 | 19,30 | 19,53 | -0,64% | - |
| 08.07.2025 | 18,75 | 19,83 | 18,68 | 19,65 | 4,94% | 5.030,00 |
| 07.07.2025 | 18,98 | 19,23 | 18,68 | 18,73 | -0,93% | 2.175,00 |
| 04.07.2025 | 19,05 | 19,15 | 18,73 | 18,90 | -1,05% | - |
| 03.07.2025 | 18,95 | 19,23 | 18,70 | 19,10 | 0,79% | 1.250,00 |
| 02.07.2025 | 18,95 | 19,05 | 18,80 | 18,95 | 0,53% | 800,00 |
| 01.07.2025 | 19,83 | 19,83 | 18,83 | 18,85 | -4,80% | - |
| 30.06.2025 | 18,83 | 19,83 | 18,78 | 19,80 | 3,53% | 12.900,00 |
| 27.06.2025 | 19,48 | 19,48 | 19,00 | 19,13 | -1,54% | 12.000,00 |
| 26.06.2025 | 19,33 | 19,43 | 18,93 | 19,43 | 0,65% | 1.110,00 |
| 25.06.2025 | 19,33 | 19,48 | 18,93 | 19,30 | -0,39% | 9.950,00 |
| 24.06.2025 | 19,55 | 19,55 | 19,18 | 19,38 | -0,26% | - |
| 23.06.2025 | 19,68 | 19,73 | 19,18 | 19,43 | 0,13% | - |
| 20.06.2025 | 19,58 | 19,60 | 19,18 | 19,40 | -0,77% | 18.680,00 |
| 19.06.2025 | 19,63 | 19,78 | 19,55 | 19,55 | -0,64% | 11.750,00 |
| 18.06.2025 | 19,60 | 19,88 | 19,40 | 19,68 | 0,38% | 4.750,00 |
| 17.06.2025 | 19,43 | 19,98 | 19,33 | 19,60 | 0,77% | 3.967,00 |
| 16.06.2025 | 19,90 | 19,95 | 19,38 | 19,45 | -2,14% | 4.050,00 |
| 13.06.2025 | 20,15 | 20,25 | 19,75 | 19,88 | -3,05% | 10.856,00 |
| 12.06.2025 | 20,55 | 20,80 | 20,15 | 20,50 | -0,24% | - |
| 11.06.2025 | 20,15 | 21,15 | 20,15 | 20,55 | 1,99% | 10.653,00 |
| 10.06.2025 | 20,45 | 20,50 | 20,10 | 20,15 | -1,47% | 7.436,00 |
| 09.06.2025 | 20,05 | 20,50 | 20,05 | 20,45 | 2,51% | 3.861,00 |
| 06.06.2025 | 19,83 | 20,30 | 19,75 | 19,95 | 0,63% | 4.444,00 |
| 05.06.2025 | 20,35 | 20,40 | 19,75 | 19,83 | -1,61% | 16.500,00 |
| 04.06.2025 | 19,05 | 20,45 | 18,93 | 20,15 | 6,05% | 3.838,00 |
| 03.06.2025 | 18,05 | 19,00 | 17,90 | 19,00 | 5,12% | 9.135,00 |
| 02.06.2025 | 17,68 | 18,43 | 17,43 | 18,08 | 2,41% | 11.854,00 |
| 30.05.2025 | 17,65 | 17,85 | 17,58 | 17,65 | -0,42% | - |
| 29.05.2025 | 17,68 | 17,95 | 17,50 | 17,73 | 0,57% | - |
| 28.05.2025 | 18,03 | 18,10 | 17,63 | 17,63 | -2,08% | 6.986,00 |