13,700€
0,74%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,83 | 14,15 | 13,43 | 13,73 | -1,08% | - |
| 11.11.2026 | 13,83 | 13,90 | 13,53 | 13,88 | 0,36% | - |
| 10.11.2026 | 13,95 | 14,00 | 13,50 | 13,83 | -0,54% | - |
| 09.11.2026 | 13,38 | 14,00 | 13,18 | 13,90 | 5,10% | - |
| 06.11.2026 | 13,45 | 13,63 | 13,20 | 13,23 | -1,49% | - |
| 05.11.2026 | 13,70 | 14,38 | 13,25 | 13,43 | -2,19% | 1.686,00 |
| 04.11.2026 | 13,58 | 13,78 | 13,45 | 13,73 | 3,58% | - |
| 03.11.2026 | 13,58 | 13,88 | 13,25 | 13,25 | -1,30% | 31.200,00 |
| 02.11.2026 | 13,80 | 14,08 | 13,43 | 13,43 | -2,54% | - |
| 30.10.2026 | 13,70 | 13,95 | 13,58 | 13,78 | 0,00% | - |
| 29.10.2026 | 14,20 | 14,35 | 13,60 | 13,78 | -2,65% | - |
| 28.10.2026 | 14,13 | 14,40 | 14,05 | 14,15 | 0,18% | - |
| 27.10.2026 | 14,25 | 15,90 | 13,85 | 14,13 | -0,35% | - |
| 26.10.2026 | 14,50 | 14,58 | 14,15 | 14,18 | -2,24% | - |
| 23.10.2026 | 14,40 | 14,65 | 14,23 | 14,50 | 0,52% | - |
| 22.10.2026 | 14,28 | 14,60 | 14,08 | 14,43 | 0,00% | - |
| 21.10.2026 | 13,53 | 14,50 | 13,40 | 14,43 | 5,87% | - |
| 20.10.2026 | 13,53 | 13,68 | 13,35 | 13,63 | 0,55% | 2.838,00 |
| 19.10.2026 | 13,43 | 13,70 | 13,35 | 13,55 | 2,26% | 533,00 |
| 16.10.2026 | 13,58 | 13,58 | 13,20 | 13,25 | -2,03% | - |
| 15.10.2026 | 13,55 | 13,65 | 13,35 | 13,53 | -0,37% | - |
| 14.10.2026 | 13,65 | 13,65 | 13,35 | 13,58 | 0,37% | - |
| 13.10.2026 | 13,45 | 13,75 | 13,38 | 13,53 | 0,37% | - |
| 12.10.2026 | 13,83 | 13,98 | 13,38 | 13,48 | -2,53% | 7.160,00 |
| 09.10.2026 | 13,38 | 13,83 | 13,23 | 13,83 | 3,56% | - |
| 08.10.2026 | 13,23 | 13,55 | 13,03 | 13,35 | 0,95% | 1.900,00 |
| 07.10.2026 | 13,63 | 13,85 | 13,18 | 13,23 | -3,29% | 25.290,00 |
| 06.10.2026 | 14,05 | 14,08 | 13,60 | 13,68 | -1,62% | - |
| 05.10.2026 | 14,23 | 14,28 | 13,90 | 13,90 | -1,94% | - |
| 02.10.2026 | 14,30 | 14,48 | 14,15 | 14,18 | -0,18% | - |
| 01.10.2026 | 14,10 | 14,43 | 14,05 | 14,20 | 0,53% | 4.312,00 |
| 30.09.2026 | 14,33 | 14,40 | 13,40 | 14,13 | -1,74% | 19.404,00 |
| 29.09.2026 | 14,78 | 14,98 | 14,10 | 14,38 | -2,71% | 2.750,00 |
| 28.09.2026 | 14,75 | 15,05 | 14,65 | 14,78 | 0,00% | - |
| 25.09.2026 | 14,78 | 15,30 | 14,63 | 14,78 | 0,34% | - |
| 24.09.2026 | 14,90 | 16,10 | 14,70 | 14,73 | -1,34% | - |
| 23.09.2026 | 15,13 | 15,23 | 14,73 | 14,93 | -1,16% | - |
| 22.09.2026 | 15,20 | 15,70 | 14,95 | 15,10 | -0,49% | - |
| 21.09.2026 | 15,15 | 15,20 | 14,98 | 15,18 | 0,33% | - |
| 18.09.2026 | 15,35 | 15,48 | 15,05 | 15,13 | -1,63% | 1.580,00 |
| 17.09.2026 | 15,15 | 15,65 | 15,05 | 15,38 | 1,82% | 1.560,00 |
| 16.09.2026 | 15,33 | 15,45 | 15,05 | 15,10 | -0,49% | 300,00 |
| 15.09.2026 | 15,30 | 15,58 | 15,10 | 15,18 | -0,82% | - |
| 14.09.2026 | 15,25 | 15,58 | 15,10 | 15,30 | 0,33% | - |
| 11.09.2026 | 15,28 | 15,53 | 15,13 | 15,25 | 0,00% | 152,00 |
| 10.09.2026 | 15,43 | 15,53 | 15,18 | 15,25 | -0,81% | 10.200,00 |
| 09.09.2026 | 15,55 | 15,88 | 15,23 | 15,38 | -1,44% | - |
| 08.09.2026 | 15,55 | 16,20 | 15,45 | 15,60 | 1,30% | - |
| 07.09.2026 | 15,65 | 15,95 | 15,40 | 15,40 | -1,60% | 825,00 |
| 04.09.2026 | 15,70 | 15,93 | 15,60 | 15,65 | 0,16% | - |
| 03.09.2026 | 15,70 | 15,75 | 15,48 | 15,63 | -0,32% | - |
| 02.09.2026 | 15,60 | 15,90 | 15,48 | 15,68 | 0,64% | - |
| 01.09.2026 | 15,90 | 15,95 | 15,50 | 15,58 | -1,74% | 10.400,00 |
| 31.08.2026 | 16,13 | 16,20 | 15,83 | 15,85 | -2,61% | 2.132,00 |
| 28.08.2026 | 15,75 | 16,30 | 15,60 | 16,28 | 3,66% | - |
| 27.08.2026 | 15,88 | 16,03 | 15,65 | 15,70 | -0,79% | - |
| 26.08.2026 | 16,18 | 16,20 | 15,80 | 15,83 | -3,06% | 30.000,00 |
| 25.08.2026 | 15,75 | 16,33 | 15,60 | 16,33 | 3,82% | 8.338,00 |
| 24.08.2026 | 15,90 | 15,95 | 15,70 | 15,73 | -1,87% | - |
| 21.08.2026 | 16,08 | 16,08 | 15,55 | 16,03 | -0,16% | 7.360,00 |
| 20.08.2026 | 16,00 | 16,23 | 8,84 | 16,05 | 1,58% | 11.698,00 |
| 19.08.2026 | 15,95 | 16,25 | 15,78 | 15,80 | 0,00% | - |
| 18.08.2026 | 16,08 | 16,10 | 15,80 | 15,80 | -1,71% | 2.300,00 |
| 17.08.2026 | 16,15 | 16,18 | 15,95 | 16,08 | 0,63% | - |
| 14.08.2026 | 16,50 | 16,55 | 15,93 | 15,98 | -2,14% | 2.520,00 |
| 13.08.2026 | 16,23 | 16,53 | 15,90 | 16,33 | -0,15% | - |
| 12.08.2026 | 16,43 | 16,73 | 16,20 | 16,35 | -0,61% | 780,00 |
| 11.08.2026 | 16,70 | 16,75 | 16,23 | 16,45 | -1,35% | 1.200,00 |
| 10.08.2026 | 16,73 | 17,03 | 16,43 | 16,68 | -1,19% | 12.500,00 |
| 07.08.2026 | 16,80 | 17,33 | 16,55 | 16,88 | 0,30% | - |
| 06.08.2026 | 16,65 | 17,35 | 16,25 | 16,83 | 1,97% | 10.000,00 |
| 05.08.2026 | 17,03 | 17,03 | 16,00 | 16,50 | -2,80% | - |
| 04.08.2026 | 16,78 | 17,10 | 16,58 | 16,98 | 1,49% | 4.240,00 |
| 03.08.2026 | 16,90 | 17,40 | 16,43 | 16,73 | -0,59% | - |
| 31.07.2026 | 16,63 | 17,10 | 16,43 | 16,83 | 1,36% | 26.640,00 |
| 30.07.2026 | 16,60 | 17,00 | 16,25 | 16,60 | -0,45% | - |
| 29.07.2026 | 17,25 | 17,40 | 16,45 | 16,68 | -3,19% | 12.395,00 |
| 28.07.2026 | 16,58 | 17,60 | 16,45 | 17,23 | 3,45% | 13.100,00 |
| 27.07.2026 | 15,95 | 16,83 | 8,96 | 16,65 | 5,05% | 2.262,00 |
| 24.07.2026 | 16,18 | 16,30 | 15,63 | 15,85 | -1,09% | - |
| 23.07.2026 | 16,40 | 16,50 | 16,00 | 16,03 | -1,84% | 3.567,00 |
| 22.07.2026 | 16,55 | 16,75 | 16,10 | 16,33 | -1,36% | - |
| 21.07.2026 | 16,50 | 16,83 | 16,38 | 16,55 | 0,46% | - |
| 20.07.2026 | 16,55 | 16,78 | 16,38 | 16,48 | 0,00% | - |
| 17.07.2026 | 16,48 | 16,83 | 16,33 | 16,48 | -0,45% | - |
| 16.07.2026 | 15,75 | 16,85 | 15,58 | 16,55 | 5,08% | 9.600,00 |
| 15.07.2026 | 15,88 | 16,25 | 15,60 | 15,75 | 0,96% | 84.000,00 |
| 14.07.2026 | 16,18 | 16,28 | 15,60 | 15,60 | -3,55% | - |
| 13.07.2026 | 16,33 | 16,33 | 16,18 | 16,18 | 0,00% | 3.750,00 |
| 10.07.2026 | 16,30 | 16,35 | 16,15 | 16,18 | -0,77% | 13.700,00 |
| 09.07.2026 | 16,58 | 16,60 | 16,10 | 16,30 | -1,66% | 17.400,00 |
| 08.07.2026 | 16,20 | 16,65 | 16,05 | 16,58 | 2,16% | 9.350,00 |
| 07.07.2026 | 16,23 | 16,25 | 16,05 | 16,23 | -0,15% | 4.744,00 |
| 06.07.2026 | 15,83 | 16,30 | 15,75 | 16,25 | 2,85% | 350,00 |
| 03.07.2026 | 16,05 | 16,10 | 15,70 | 15,80 | -1,40% | 1.386,00 |
| 02.07.2026 | 16,13 | 16,35 | 15,85 | 16,03 | 0,00% | - |
| 01.07.2026 | 15,05 | 16,30 | 14,88 | 16,03 | -0,31% | 2.581,00 |
| 30.06.2026 | 16,48 | 16,48 | 15,63 | 16,08 | -1,83% | 7.000,00 |
| 29.06.2026 | 16,13 | 16,55 | 15,98 | 16,38 | 2,83% | 12.992,00 |
| 26.06.2026 | 15,68 | 16,08 | 15,40 | 15,93 | 1,27% | 35.000,00 |