15,000€
-0,33%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 15,25 | 15,45 | 14,83 | 15,13 | -0,66% | 6.262,00 |
| 20.12.2024 | 15,68 | 16,15 | 15,20 | 15,23 | -3,33% | - |
| 19.12.2024 | 15,83 | 16,05 | 15,65 | 15,75 | -0,47% | 4.900,00 |
| 18.12.2024 | 16,18 | 16,23 | 15,80 | 15,83 | -2,31% | - |
| 17.12.2024 | 16,40 | 16,43 | 16,10 | 16,20 | -1,22% | - |
| 16.12.2024 | 16,60 | 16,78 | 16,33 | 16,40 | -1,20% | - |
| 13.12.2024 | 16,63 | 16,78 | 16,53 | 16,60 | 0,00% | 3.084,00 |
| 12.12.2024 | 16,53 | 16,68 | 16,40 | 16,60 | 0,76% | - |
| 11.12.2024 | 16,35 | 16,90 | 16,18 | 16,48 | 0,76% | 12.762,00 |
| 10.12.2024 | 16,35 | 16,40 | 16,10 | 16,35 | -0,15% | 520,00 |
| 09.12.2024 | 15,90 | 16,78 | 15,90 | 16,38 | 2,83% | 8.550,00 |
| 06.12.2024 | 16,15 | 16,23 | 15,48 | 15,93 | -1,70% | - |
| 05.12.2024 | 16,05 | 16,25 | 16,03 | 16,20 | 0,78% | - |
| 04.12.2024 | 15,85 | 16,48 | 15,60 | 16,08 | 1,42% | - |
| 03.12.2024 | 15,60 | 15,90 | 15,50 | 15,85 | 1,28% | 11.740,00 |
| 02.12.2024 | 15,13 | 16,25 | 15,13 | 15,65 | 3,64% | 6.072,00 |
| 29.11.2024 | 15,30 | 15,78 | 15,10 | 15,10 | -1,47% | 1.005,00 |
| 28.11.2024 | 15,48 | 15,50 | 15,13 | 15,33 | -0,81% | 5.700,00 |
| 27.11.2024 | 15,43 | 15,55 | 15,25 | 15,45 | 0,16% | - |
| 26.11.2024 | 15,38 | 15,48 | 15,18 | 15,43 | -0,32% | 17.496,00 |
| 25.11.2024 | 15,40 | 15,48 | 15,25 | 15,48 | 0,65% | 2.000,00 |
| 22.11.2024 | 15,30 | 15,50 | 15,23 | 15,38 | 0,49% | - |
| 21.11.2024 | 15,00 | 15,75 | 14,85 | 15,30 | 1,66% | 10.200,00 |
| 20.11.2024 | 15,13 | 15,28 | 14,85 | 15,05 | -0,33% | - |
| 19.11.2024 | 15,60 | 15,60 | 14,90 | 15,10 | -3,05% | 22.000,00 |
| 18.11.2024 | 15,83 | 16,08 | 15,33 | 15,58 | -1,42% | - |
| 15.11.2024 | 16,25 | 16,38 | 15,75 | 15,80 | -3,22% | - |
| 14.11.2024 | 15,50 | 16,68 | 15,50 | 16,33 | 5,32% | - |
| 13.11.2024 | 14,63 | 15,55 | 14,23 | 15,50 | 5,62% | - |
| 12.11.2024 | 15,00 | 15,08 | 14,15 | 14,68 | -2,33% | 7.690,00 |
| 11.11.2024 | 15,15 | 15,28 | 14,75 | 15,03 | -0,50% | 1.045,00 |
| 08.11.2024 | 14,65 | 15,15 | 14,40 | 15,10 | 2,37% | 6.200,00 |
| 07.11.2024 | 13,98 | 14,95 | 13,93 | 14,75 | 5,55% | 2.240,00 |
| 06.11.2024 | 14,23 | 14,30 | 13,60 | 13,98 | -2,10% | 500,00 |
| 05.11.2024 | 14,10 | 14,28 | 13,30 | 14,28 | 1,60% | - |
| 04.11.2024 | 14,15 | 14,45 | 14,03 | 14,05 | 0,18% | 38.556,00 |
| 01.11.2024 | 14,58 | 14,68 | 14,03 | 14,03 | -4,10% | - |
| 31.10.2024 | 14,90 | 15,08 | 14,10 | 14,63 | -2,01% | 8.040,00 |
| 30.10.2024 | 15,10 | 15,23 | 14,83 | 14,93 | -1,49% | 11.800,00 |
| 29.10.2024 | 15,18 | 15,28 | 15,15 | 15,15 | -0,49% | - |
| 28.10.2024 | 15,38 | 15,40 | 14,98 | 15,23 | -0,98% | - |
| 25.10.2024 | 15,48 | 15,50 | 15,20 | 15,38 | 0,00% | 6.516,00 |
| 24.10.2024 | 15,63 | 15,68 | 15,38 | 15,38 | -1,44% | - |
| 23.10.2024 | 15,73 | 15,88 | 15,43 | 15,60 | -0,64% | - |
| 22.10.2024 | 15,90 | 16,05 | 15,58 | 15,70 | -1,10% | 9.800,00 |
| 21.10.2024 | 16,10 | 16,23 | 15,80 | 15,88 | -0,63% | 3.225,00 |
| 18.10.2024 | 16,40 | 16,73 | 15,83 | 15,98 | -2,74% | 1.850,00 |
| 17.10.2024 | 16,90 | 17,68 | 16,28 | 16,43 | -2,95% | 52.000,00 |
| 16.10.2024 | 16,83 | 17,03 | 16,55 | 16,93 | 0,59% | 14.000,00 |
| 15.10.2024 | 16,85 | 17,20 | 16,43 | 16,83 | -0,30% | 12.560,00 |
| 14.10.2024 | 16,88 | 17,03 | 16,50 | 16,88 | 0,45% | - |
| 11.10.2024 | 16,58 | 16,90 | 16,48 | 16,80 | 1,66% | - |
| 10.10.2024 | 16,08 | 16,73 | 15,80 | 16,53 | 5,09% | - |
| 09.10.2024 | 15,58 | 16,08 | 15,55 | 15,73 | 0,80% | - |
| 08.10.2024 | 16,00 | 16,20 | 15,48 | 15,60 | -2,50% | - |
| 07.10.2024 | 15,90 | 16,15 | 15,90 | 16,00 | -0,78% | - |
| 04.10.2024 | 15,90 | 16,25 | 15,85 | 16,13 | 1,42% | - |
| 03.10.2024 | 16,08 | 16,58 | 15,85 | 15,90 | -1,24% | - |
| 02.10.2024 | 16,15 | 16,40 | 16,03 | 16,10 | -0,31% | - |
| 01.10.2024 | 16,13 | 16,25 | 16,00 | 16,15 | 0,00% | - |
| 30.09.2024 | 15,88 | 16,28 | 15,83 | 16,15 | 1,89% | - |
| 27.09.2024 | 16,00 | 16,03 | 15,63 | 15,85 | -0,94% | 9.800,00 |
| 26.09.2024 | 15,75 | 16,13 | 15,60 | 16,00 | 2,24% | 4.400,00 |
| 25.09.2024 | 16,18 | 16,38 | 15,65 | 15,65 | -3,40% | - |
| 24.09.2024 | 16,50 | 16,53 | 16,18 | 16,20 | -1,82% | - |
| 23.09.2024 | 16,38 | 16,65 | 16,35 | 16,50 | 0,76% | - |
| 20.09.2024 | 16,10 | 16,38 | 16,10 | 16,38 | 1,55% | - |
| 19.09.2024 | 15,73 | 16,23 | 15,60 | 16,13 | 2,71% | - |
| 18.09.2024 | 15,50 | 15,88 | 15,48 | 15,70 | 1,29% | 450,00 |
| 17.09.2024 | 15,55 | 15,68 | 15,50 | 15,50 | -0,48% | - |
| 16.09.2024 | 15,58 | 15,78 | 15,50 | 15,58 | 0,16% | - |
| 13.09.2024 | 15,25 | 15,75 | 15,25 | 15,55 | 2,13% | - |
| 12.09.2024 | 15,40 | 15,48 | 15,03 | 15,23 | -1,62% | - |
| 11.09.2024 | 14,83 | 15,48 | 14,30 | 15,48 | 4,21% | 8.200,00 |
| 10.09.2024 | 15,05 | 15,20 | 14,80 | 14,85 | -1,16% | - |
| 09.09.2024 | 15,30 | 15,35 | 14,98 | 15,03 | -1,64% | - |
| 06.09.2024 | 15,35 | 15,50 | 15,25 | 15,28 | -0,65% | - |
| 05.09.2024 | 15,33 | 15,43 | 14,98 | 15,38 | 0,16% | - |
| 04.09.2024 | 15,73 | 15,78 | 15,10 | 15,35 | -2,54% | 2.260,00 |
| 03.09.2024 | 15,90 | 15,93 | 15,60 | 15,75 | -1,25% | - |
| 02.09.2024 | 15,95 | 15,98 | 15,65 | 15,95 | -0,16% | - |
| 30.08.2024 | 15,83 | 15,98 | 15,75 | 15,98 | 1,75% | - |
| 29.08.2024 | 15,95 | 16,00 | 15,70 | 15,70 | -2,18% | - |
| 28.08.2024 | 16,05 | 16,10 | 15,93 | 16,05 | 0,16% | - |
| 27.08.2024 | 16,08 | 16,28 | 15,83 | 16,03 | 0,31% | - |
| 26.08.2024 | 16,25 | 16,25 | 15,88 | 15,98 | -1,84% | 140,00 |
| 23.08.2024 | 16,50 | 16,50 | 16,10 | 16,28 | -1,21% | 49.800,00 |
| 22.08.2024 | 16,70 | 17,10 | 16,33 | 16,48 | -3,23% | 7.960,00 |
| 21.08.2024 | 17,20 | 17,20 | 16,93 | 17,03 | -0,87% | - |
| 20.08.2024 | 16,85 | 17,23 | 16,80 | 17,18 | 2,08% | 2.350,00 |
| 19.08.2024 | 17,20 | 17,50 | 16,65 | 16,83 | -2,32% | 1.300,00 |
| 16.08.2024 | 17,68 | 17,70 | 17,18 | 17,23 | -2,82% | - |
| 15.08.2024 | 16,95 | 17,75 | 16,80 | 17,73 | 4,73% | - |
| 14.08.2024 | 17,03 | 17,20 | 16,65 | 16,93 | -0,59% | - |
| 13.08.2024 | 16,93 | 17,03 | 16,65 | 17,03 | 0,74% | - |
| 12.08.2024 | 16,53 | 16,95 | 16,53 | 16,90 | 2,27% | - |
| 09.08.2024 | 16,58 | 16,98 | 16,45 | 16,53 | -0,45% | - |
| 08.08.2024 | 16,25 | 16,83 | 16,20 | 16,60 | 2,31% | - |
| 07.08.2024 | 16,35 | 17,20 | 15,88 | 16,23 | -0,61% | 900,00 |
| 06.08.2024 | 15,58 | 16,90 | 15,55 | 16,33 | 6,01% | 3.895,00 |