15,850€
0,32%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 16,08 | 16,08 | 15,80 | 15,80 | -1,56% | 1.380,00 |
| 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 |
| 25.06.2026 | 15,65 | 15,98 | 15,45 | 15,73 | 0,80% | 1.700,00 |
| 24.06.2026 | 15,83 | 15,88 | 15,35 | 15,60 | -1,73% | - |
| 23.06.2026 | 15,70 | 15,95 | 15,50 | 15,88 | 0,79% | - |
| 22.06.2026 | 15,63 | 15,78 | 15,28 | 15,75 | 1,29% | - |
| 19.06.2026 | 15,38 | 15,95 | 15,25 | 15,55 | 0,97% | 10.602,00 |
| 18.06.2026 | 15,63 | 15,70 | 15,18 | 15,40 | -1,12% | - |
| 17.06.2026 | 15,50 | 16,13 | 15,40 | 15,58 | 0,16% | - |
| 16.06.2026 | 15,60 | 15,78 | 15,45 | 15,55 | -0,64% | - |
| 15.06.2026 | 15,75 | 16,45 | 15,45 | 15,65 | 0,16% | 11.800,00 |
| 12.06.2026 | 15,30 | 15,98 | 15,23 | 15,63 | 2,12% | - |
| 11.06.2026 | 15,43 | 15,85 | 14,95 | 15,30 | -0,33% | 2.300,00 |
| 10.06.2026 | 15,70 | 16,10 | 14,98 | 15,35 | -1,44% | 2.700,00 |
| 09.06.2026 | 16,13 | 16,25 | 15,38 | 15,58 | -3,26% | 2.000,00 |
| 08.06.2026 | 15,75 | 16,35 | 15,68 | 16,10 | 1,42% | - |
| 05.06.2026 | 16,65 | 16,83 | 15,75 | 15,88 | -4,51% | - |
| 04.06.2026 | 16,65 | 16,78 | 16,48 | 16,63 | 0,30% | 5.550,00 |
| 03.06.2026 | 17,18 | 17,35 | 16,43 | 16,58 | -3,49% | 15.600,00 |
| 02.06.2026 | 17,33 | 17,38 | 16,90 | 17,18 | -0,58% | 11.670,00 |
| 01.06.2026 | 17,35 | 17,75 | 17,00 | 17,28 | 0,58% | 8.640,00 |
| 29.05.2026 | 17,15 | 17,45 | 16,95 | 17,18 | 0,59% | 1.620,00 |
| 28.05.2026 | 17,08 | 17,20 | 16,80 | 17,08 | -0,44% | - |
| 27.05.2026 | 17,40 | 17,40 | 16,93 | 17,15 | -0,87% | 5.250,00 |
| 26.05.2026 | 17,23 | 17,45 | 16,93 | 17,30 | 0,44% | - |
| 25.05.2026 | 17,00 | 17,50 | 16,78 | 17,23 | 2,68% | - |
| 22.05.2026 | 17,48 | 17,60 | 16,73 | 16,78 | -4,01% | - |
| 21.05.2026 | 17,33 | 17,53 | 16,88 | 17,48 | 0,72% | 6.710,00 |
| 20.05.2026 | 17,30 | 17,45 | 16,65 | 17,35 | 0,14% | 500,00 |
| 19.05.2026 | 15,68 | 17,55 | 15,65 | 17,33 | 10,53% | 14.400,00 |
| 18.05.2026 | 15,43 | 15,78 | 14,95 | 15,68 | 2,12% | 10.722,00 |
| 15.05.2026 | 15,48 | 15,68 | 15,23 | 15,35 | -1,13% | 7.000,00 |
| 14.05.2026 | 15,25 | 15,68 | 14,83 | 15,53 | 1,31% | 6.750,00 |
| 13.05.2026 | 15,73 | 15,78 | 15,03 | 15,33 | -1,76% | 19.060,00 |
| 12.05.2026 | 15,38 | 15,88 | 15,13 | 15,60 | 0,16% | 13.590,00 |
| 11.05.2026 | 15,28 | 15,75 | 14,53 | 15,58 | 1,96% | 6.150,00 |
| 08.05.2026 | 15,85 | 16,28 | 15,25 | 15,28 | -3,17% | - |
| 07.05.2026 | 16,15 | 16,38 | 15,70 | 15,78 | -2,77% | - |
| 06.05.2026 | 16,30 | 16,53 | 16,10 | 16,23 | 0,31% | 5.185,00 |
| 05.05.2026 | 16,45 | 16,73 | 16,10 | 16,18 | -1,52% | - |
| 04.05.2026 | 16,40 | 16,60 | 16,30 | 16,43 | 0,46% | 12.300,00 |
| 30.04.2026 | 16,18 | 16,45 | 16,08 | 16,35 | 0,77% | - |
| 29.04.2026 | 16,68 | 16,75 | 16,18 | 16,23 | -2,55% | - |
| 28.04.2026 | 16,65 | 16,80 | 16,50 | 16,65 | 0,00% | - |
| 27.04.2026 | 16,88 | 17,00 | 16,55 | 16,65 | -1,04% | - |
| 24.04.2026 | 17,03 | 17,13 | 16,60 | 16,83 | -0,88% | - |
| 23.04.2026 | 17,90 | 17,93 | 16,85 | 16,98 | -3,69% | 2.760,00 |
| 22.04.2026 | 17,93 | 18,10 | 17,43 | 17,63 | -1,12% | - |
| 21.04.2026 | 17,85 | 18,33 | 17,75 | 17,83 | 0,00% | 24.500,00 |
| 20.04.2026 | 18,05 | 18,35 | 17,68 | 17,83 | -3,13% | - |
| 17.04.2026 | 18,30 | 19,00 | 18,25 | 18,40 | 0,27% | - |
| 16.04.2026 | 18,13 | 18,60 | 17,95 | 18,35 | 0,82% | - |
| 15.04.2026 | 17,85 | 18,35 | 17,83 | 18,20 | 1,82% | 3.953,00 |
| 14.04.2026 | 17,65 | 18,33 | 17,50 | 17,88 | 1,56% | - |
| 13.04.2026 | 17,28 | 17,88 | 17,23 | 17,60 | 0,43% | - |
| 10.04.2026 | 17,05 | 17,98 | 17,03 | 17,53 | 2,79% | - |
| 09.04.2026 | 17,75 | 17,98 | 16,80 | 17,05 | -3,94% | - |
| 08.04.2026 | 17,83 | 18,33 | 17,63 | 17,75 | 3,50% | 22.500,00 |
| 07.04.2026 | 16,95 | 17,73 | 16,93 | 17,15 | 0,88% | - |
| 02.04.2026 | 17,20 | 17,65 | 16,58 | 17,00 | -2,72% | - |
| 01.04.2026 | 16,98 | 17,55 | 16,90 | 17,48 | 3,56% | 4.180,00 |