18,050€
-2,43%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 17,93 | 18,18 | 17,93 | 18,00 | 0,42% | - |
| 26.05.2025 | 18,18 | 18,33 | 17,73 | 17,93 | 1,99% | 8.400,00 |
| 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% | - |