17,450€
-2,79%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 18,08 | 18,43 | 17,20 | 17,58 | -2,63% | 24.485,00 |
| 22.05.2025 | 17,78 | 18,40 | 17,73 | 18,05 | 1,69% | 16.978,00 |
| 21.05.2025 | 17,55 | 18,48 | 17,05 | 17,75 | 1,14% | 7.530,00 |
| 20.05.2025 | 18,43 | 18,53 | 17,23 | 17,55 | -2,36% | 2.800,00 |
| 19.05.2025 | 18,75 | 18,83 | 17,68 | 17,98 | -3,88% | 1.840,00 |
| 16.05.2025 | 19,28 | 19,48 | 18,63 | 18,70 | -2,73% | 1.440,00 |
| 15.05.2025 | 19,83 | 19,83 | 19,10 | 19,23 | -2,53% | 288,00 |
| 14.05.2025 | 19,00 | 19,83 | 18,90 | 19,73 | 3,95% | 5.256,00 |
| 13.05.2025 | 19,78 | 20,05 | 18,98 | 18,98 | -4,05% | 1.755,00 |
| 12.05.2025 | 19,65 | 20,03 | 19,60 | 19,78 | -0,63% | - |
| 09.05.2025 | 20,20 | 20,38 | 19,90 | 19,90 | -1,12% | - |
| 08.05.2025 | 20,10 | 20,45 | 19,95 | 20,13 | 0,12% | 4.800,00 |
| 07.05.2025 | 20,03 | 20,20 | 19,83 | 20,10 | 0,50% | - |
| 06.05.2025 | 20,20 | 20,58 | 19,80 | 20,00 | -0,99% | - |
| 05.05.2025 | 20,35 | 20,65 | 19,93 | 20,20 | -0,25% | 3.350,00 |
| 02.05.2025 | 20,25 | 20,80 | 20,15 | 20,25 | 0,75% | - |
| 30.04.2025 | 20,70 | 20,90 | 19,90 | 20,10 | -3,60% | 3.600,00 |
| 29.04.2025 | 21,00 | 21,05 | 20,60 | 20,85 | -0,71% | 18.700,00 |
| 28.04.2025 | 21,10 | 21,20 | 20,80 | 21,00 | -0,71% | 10.067,00 |
| 25.04.2025 | 20,80 | 21,20 | 20,65 | 21,15 | 1,20% | - |
| 24.04.2025 | 20,20 | 21,30 | 20,00 | 20,90 | 2,96% | 5.900,00 |
| 23.04.2025 | 21,55 | 21,55 | 19,75 | 20,30 | -2,87% | 1.250,00 |
| 22.04.2025 | 20,20 | 21,05 | 19,88 | 20,90 | 4,76% | 9.120,00 |
| 17.04.2025 | 20,85 | 21,10 | 19,38 | 19,95 | -3,16% | 3.095,00 |
| 16.04.2025 | 19,63 | 21,40 | 19,33 | 20,60 | 4,30% | 5.172,00 |
| 15.04.2025 | 19,03 | 19,80 | 19,03 | 19,75 | 3,27% | 6.325,00 |
| 14.04.2025 | 19,05 | 19,28 | 18,70 | 19,13 | 1,59% | - |
| 11.04.2025 | 18,85 | 19,18 | 18,55 | 18,83 | 0,27% | - |
| 10.04.2025 | 19,60 | 19,63 | 18,58 | 18,78 | -3,47% | 4.720,00 |
| 09.04.2025 | 17,88 | 20,50 | 17,73 | 19,45 | 9,58% | 4.300,00 |
| 08.04.2025 | 18,53 | 18,75 | 17,73 | 17,75 | -2,74% | 6.200,00 |
| 07.04.2025 | 17,10 | 18,73 | 16,45 | 18,25 | 2,24% | 1.680,00 |
| 04.04.2025 | 18,58 | 18,90 | 16,63 | 17,85 | -3,90% | 4.208,00 |
| 03.04.2025 | 18,43 | 19,30 | 18,28 | 18,58 | -4,01% | 100,00 |
| 02.04.2025 | 19,63 | 19,75 | 19,08 | 19,35 | -1,28% | 2.778,00 |
| 01.04.2025 | 19,23 | 19,75 | 18,73 | 19,60 | 1,82% | 1.100,00 |
| 31.03.2025 | 20,03 | 20,20 | 18,68 | 19,25 | -4,23% | 7.205,00 |
| 28.03.2025 | 20,15 | 20,35 | 19,83 | 20,10 | -0,25% | 4.566,00 |
| 27.03.2025 | 19,98 | 20,45 | 19,83 | 20,15 | 1,13% | 4.400,00 |
| 26.03.2025 | 20,65 | 20,75 | 19,35 | 19,93 | -3,04% | 4.220,00 |
| 25.03.2025 | 21,65 | 21,90 | 20,30 | 20,55 | -5,95% | 6.712,00 |
| 24.03.2025 | 22,10 | 22,40 | 20,70 | 21,85 | -0,23% | 9.772,00 |
| 21.03.2025 | 21,95 | 22,30 | 20,40 | 21,90 | -0,23% | 8.642,00 |
| 20.03.2025 | 22,00 | 22,35 | 21,05 | 21,95 | -1,13% | 20.221,00 |
| 19.03.2025 | 19,43 | 22,70 | 19,18 | 22,20 | 13,85% | 7.578,00 |
| 18.03.2025 | 19,63 | 19,65 | 19,18 | 19,50 | -0,38% | - |
| 17.03.2025 | 19,30 | 19,83 | 19,13 | 19,58 | 3,16% | 4.765,00 |
| 14.03.2025 | 18,40 | 19,53 | 18,15 | 18,98 | 3,97% | 4.670,00 |
| 13.03.2025 | 17,60 | 18,33 | 17,60 | 18,25 | 4,29% | 1.920,00 |
| 12.03.2025 | 17,40 | 18,20 | 17,38 | 17,50 | 0,14% | - |
| 11.03.2025 | 18,08 | 18,65 | 17,28 | 17,48 | -2,78% | 6.150,00 |
| 10.03.2025 | 18,78 | 18,90 | 17,85 | 17,98 | -3,62% | 12.316,00 |
| 07.03.2025 | 18,15 | 19,15 | 17,98 | 18,65 | 3,04% | 5.670,00 |
| 06.03.2025 | 17,43 | 18,85 | 17,35 | 18,10 | 4,32% | 10.050,00 |
| 05.03.2025 | 15,83 | 17,45 | 15,65 | 17,35 | 13,03% | 4.600,00 |
| 04.03.2025 | 15,45 | 15,70 | 15,18 | 15,35 | -0,32% | 2.100,00 |
| 03.03.2025 | 15,28 | 15,80 | 15,00 | 15,40 | 1,32% | 8.850,00 |
| 28.02.2025 | 15,30 | 15,38 | 14,75 | 15,20 | -0,65% | 4.400,00 |
| 27.02.2025 | 15,25 | 15,50 | 14,95 | 15,30 | 0,16% | - |
| 26.02.2025 | 15,18 | 15,60 | 14,95 | 15,28 | 1,16% | 7.200,00 |
| 25.02.2025 | 15,03 | 15,28 | 14,70 | 15,10 | 0,33% | 3.712,00 |
| 24.02.2025 | 15,00 | 15,10 | 14,85 | 15,05 | 1,01% | - |
| 21.02.2025 | 14,70 | 15,03 | 14,38 | 14,90 | 1,53% | - |
| 20.02.2025 | 14,88 | 14,90 | 14,55 | 14,68 | -1,68% | 5.200,00 |
| 19.02.2025 | 15,08 | 15,10 | 14,83 | 14,93 | -0,83% | 2.000,00 |
| 18.02.2025 | 14,93 | 15,13 | 14,93 | 15,05 | 0,17% | 6.120,00 |
| 17.02.2025 | 15,18 | 15,30 | 14,93 | 15,03 | -1,15% | 6.200,00 |
| 14.02.2025 | 15,15 | 15,40 | 14,83 | 15,20 | 0,66% | - |
| 13.02.2025 | 15,25 | 15,28 | 15,05 | 15,10 | -0,82% | 16.000,00 |
| 12.02.2025 | 15,25 | 15,28 | 15,05 | 15,23 | -0,16% | 224,00 |
| 11.02.2025 | 15,23 | 15,33 | 15,10 | 15,25 | 0,00% | 10.800,00 |
| 10.02.2025 | 15,23 | 15,33 | 15,15 | 15,25 | 0,33% | 4.200,00 |
| 07.02.2025 | 15,25 | 15,38 | 15,15 | 15,20 | -0,16% | - |
| 06.02.2025 | 15,40 | 15,73 | 15,18 | 15,23 | -0,98% | - |
| 05.02.2025 | 15,28 | 15,50 | 15,18 | 15,38 | 0,33% | 5.225,00 |
| 04.02.2025 | 15,03 | 15,60 | 14,95 | 15,33 | 1,83% | - |
| 03.02.2025 | 15,05 | 15,53 | 14,55 | 15,05 | -0,66% | 15.000,00 |
| 31.01.2025 | 15,35 | 15,73 | 15,15 | 15,15 | -1,14% | 7.623,00 |
| 30.01.2025 | 15,30 | 15,40 | 15,10 | 15,33 | 0,33% | 7.820,00 |
| 29.01.2025 | 14,55 | 15,68 | 14,53 | 15,28 | 5,16% | 9.200,00 |
| 28.01.2025 | 14,50 | 14,70 | 14,38 | 14,53 | -0,34% | 4.060,00 |
| 27.01.2025 | 14,63 | 14,68 | 14,33 | 14,58 | -0,51% | 3.325,00 |
| 24.01.2025 | 14,65 | 14,75 | 14,53 | 14,65 | 0,17% | 6.060,00 |
| 23.01.2025 | 14,58 | 14,78 | 14,25 | 14,63 | -0,17% | 13.000,00 |
| 22.01.2025 | 14,60 | 14,80 | 14,55 | 14,65 | 0,34% | - |
| 21.01.2025 | 14,65 | 15,00 | 14,58 | 14,60 | -1,02% | 36,00 |
| 20.01.2025 | 14,70 | 14,80 | 14,53 | 14,75 | 0,17% | - |
| 17.01.2025 | 14,73 | 14,88 | 14,60 | 14,73 | 0,17% | 1.900,00 |
| 16.01.2025 | 14,83 | 14,88 | 14,58 | 14,70 | -0,84% | - |
| 15.01.2025 | 14,90 | 14,90 | 14,70 | 14,83 | -0,34% | - |
| 14.01.2025 | 14,98 | 15,13 | 14,68 | 14,88 | -0,50% | - |
| 13.01.2025 | 15,60 | 15,73 | 14,90 | 14,95 | -3,86% | - |
| 10.01.2025 | 15,28 | 15,60 | 15,10 | 15,55 | 1,80% | - |
| 09.01.2025 | 15,35 | 15,48 | 15,28 | 15,28 | -0,16% | 9.000,00 |
| 08.01.2025 | 15,60 | 15,68 | 15,30 | 15,30 | -2,08% | 5.720,00 |
| 07.01.2025 | 15,45 | 15,73 | 15,43 | 15,63 | 0,81% | 2.200,00 |
| 06.01.2025 | 15,60 | 15,70 | 15,48 | 15,50 | 0,00% | 11.750,00 |
| 03.01.2025 | 15,60 | 16,05 | 15,35 | 15,50 | -0,96% | - |
| 02.01.2025 | 14,90 | 15,78 | 14,90 | 15,65 | 5,03% | 7.200,00 |
| 30.12.2024 | 14,98 | 15,00 | 14,73 | 14,90 | -0,50% | - |