18,025€
2,12%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 17,53 | 18,08 | 17,38 | 18,03 | 2,12% | - |
| 11.03.2025 | 18,25 | 18,60 | 17,65 | 17,65 | -3,29% | 12.290,00 |
| 10.03.2025 | 18,50 | 18,80 | 17,95 | 18,25 | -1,88% | 19.644,00 |
| 07.03.2025 | 18,75 | 19,00 | 18,40 | 18,60 | 0,54% | 30.503,00 |
| 06.03.2025 | 17,50 | 19,00 | 17,50 | 18,50 | 5,71% | 36.804,00 |
| 05.03.2025 | 15,75 | 17,50 | 15,70 | 17,50 | 14,01% | 29.335,00 |
| 04.03.2025 | 15,80 | 15,80 | 15,15 | 15,35 | -1,60% | 7.022,00 |
| 03.03.2025 | 15,10 | 15,75 | 15,10 | 15,60 | 2,97% | 14.299,00 |
| 28.02.2025 | 15,05 | 15,35 | 14,80 | 15,15 | 0,33% | 15.494,00 |
| 27.02.2025 | 15,35 | 15,60 | 15,00 | 15,10 | 0,33% | 13.590,00 |
| 26.02.2025 | 15,15 | 15,50 | 14,95 | 15,05 | 1,69% | 16.006,00 |
| 25.02.2025 | 15,00 | 15,20 | 14,70 | 14,80 | -1,99% | 17.684,00 |
| 24.02.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | 5.183,00 |
| 21.02.2025 | 14,75 | 15,00 | 14,35 | 15,00 | 3,45% | 9.678,00 |
| 20.02.2025 | 14,95 | 14,95 | 14,50 | 14,50 | -2,03% | 5.985,00 |
| 19.02.2025 | 14,85 | 15,00 | 14,80 | 14,80 | -1,33% | 4.344,00 |
| 18.02.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 0,00% | 2.969,00 |
| 17.02.2025 | 15,25 | 15,25 | 15,00 | 15,00 | -1,32% | 9.121,00 |
| 14.02.2025 | 15,20 | 15,35 | 14,80 | 15,20 | 0,66% | 26.720,00 |
| 13.02.2025 | 15,10 | 15,20 | 15,00 | 15,10 | 0,00% | 3.933,00 |
| 12.02.2025 | 15,15 | 15,25 | 15,05 | 15,10 | -0,33% | 5.299,00 |
| 11.02.2025 | 15,15 | 15,35 | 15,15 | 15,15 | 0,00% | 3.237,00 |
| 10.02.2025 | 15,25 | 15,40 | 15,05 | 15,15 | -1,30% | 3.543,00 |
| 07.02.2025 | 15,25 | 15,40 | 15,25 | 15,35 | 0,33% | 580,00 |
| 06.02.2025 | 15,55 | 15,55 | 15,20 | 15,30 | -1,61% | 4.978,00 |
| 05.02.2025 | 15,30 | 15,55 | 15,10 | 15,55 | 0,97% | 3.456,00 |
| 04.02.2025 | 15,05 | 15,40 | 15,05 | 15,40 | 1,65% | 1.142,00 |
| 03.02.2025 | 15,35 | 15,35 | 15,05 | 15,15 | -0,98% | 3.365,00 |
| 31.01.2025 | 15,60 | 15,75 | 15,20 | 15,30 | -0,65% | 3.576,00 |
| 30.01.2025 | 15,20 | 15,40 | 15,10 | 15,40 | 0,65% | 5.270,00 |
| 29.01.2025 | 14,55 | 15,75 | 14,55 | 15,30 | 5,52% | 15.746,00 |
| 28.01.2025 | 14,35 | 14,65 | 14,35 | 14,50 | 0,69% | 5.312,00 |
| 27.01.2025 | 14,50 | 14,50 | 14,35 | 14,40 | -1,03% | 7.548,00 |
| 24.01.2025 | 14,25 | 14,65 | 14,25 | 14,55 | 0,69% | 2.078,00 |
| 23.01.2025 | 14,65 | 14,65 | 14,20 | 14,45 | -0,69% | 12.173,00 |
| 22.01.2025 | 14,60 | 14,80 | 14,50 | 14,55 | 0,00% | 7.370,00 |
| 21.01.2025 | 14,70 | 14,85 | 14,55 | 14,55 | -0,68% | 3.493,00 |
| 20.01.2025 | 14,60 | 14,70 | 14,50 | 14,65 | 0,34% | 3.574,00 |
| 17.01.2025 | 14,80 | 14,90 | 14,50 | 14,60 | 0,00% | 8.152,00 |
| 16.01.2025 | 14,70 | 14,70 | 14,50 | 14,60 | -1,02% | 15.807,00 |
| 15.01.2025 | 14,85 | 14,90 | 14,75 | 14,75 | -0,34% | 7.081,00 |
| 14.01.2025 | 15,05 | 15,15 | 14,65 | 14,80 | -0,34% | 8.062,00 |
| 13.01.2025 | 15,25 | 15,40 | 14,85 | 14,85 | -1,33% | 9.550,00 |
| 10.01.2025 | 15,25 | 15,30 | 15,05 | 15,05 | -0,99% | 878,00 |
| 09.01.2025 | 15,45 | 15,45 | 15,10 | 15,20 | -0,98% | 3.309,00 |
| 08.01.2025 | 15,70 | 15,70 | 15,35 | 15,35 | -2,23% | 7.082,00 |
| 07.01.2025 | 15,75 | 15,75 | 15,55 | 15,70 | 1,29% | 8.322,00 |
| 06.01.2025 | 15,55 | 15,75 | 15,50 | 15,50 | 0,65% | 6.246,00 |
| 03.01.2025 | 15,50 | 15,70 | 15,40 | 15,40 | -0,96% | 5.044,00 |
| 02.01.2025 | 15,20 | 15,80 | 15,20 | 15,55 | 3,32% | 5.343,00 |
| 30.12.2024 | 14,90 | 15,05 | 14,70 | 15,05 | 0,33% | 10.378,00 |
| 27.12.2024 | 14,95 | 15,25 | 14,85 | 15,00 | 0,00% | 7.007,00 |
| 23.12.2024 | 15,15 | 15,40 | 14,85 | 15,00 | -1,32% | 15.521,00 |
| 20.12.2024 | 15,70 | 16,15 | 15,20 | 15,20 | -3,80% | 45.310,00 |
| 19.12.2024 | 16,00 | 16,00 | 15,65 | 15,80 | -0,63% | 6.296,00 |
| 18.12.2024 | 16,20 | 16,20 | 15,90 | 15,90 | -1,85% | 7.116,00 |
| 17.12.2024 | 16,35 | 16,35 | 16,10 | 16,20 | -0,92% | 7.408,00 |
| 16.12.2024 | 16,75 | 16,75 | 16,25 | 16,35 | -2,10% | 22.902,00 |
| 13.12.2024 | 16,55 | 16,75 | 16,55 | 16,70 | 0,30% | 5.106,00 |
| 12.12.2024 | 16,50 | 16,70 | 16,40 | 16,65 | 1,83% | 17.781,00 |
| 11.12.2024 | 16,40 | 16,95 | 16,15 | 16,35 | 0,62% | 38.425,00 |
| 10.12.2024 | 16,25 | 16,35 | 16,05 | 16,25 | -0,31% | 8.832,00 |
| 09.12.2024 | 16,45 | 16,60 | 16,00 | 16,30 | 2,52% | 21.334,00 |
| 06.12.2024 | 15,90 | 15,95 | 15,70 | 15,90 | -1,85% | 3.957,00 |
| 05.12.2024 | 16,00 | 16,25 | 15,95 | 16,20 | 0,62% | 6.765,00 |
| 04.12.2024 | 15,75 | 16,30 | 15,65 | 16,10 | 2,55% | 4.467,00 |
| 03.12.2024 | 15,80 | 15,80 | 15,60 | 15,70 | 0,32% | 964,00 |
| 02.12.2024 | 15,15 | 15,85 | 15,15 | 15,65 | 3,64% | 2.208,00 |
| 29.11.2024 | 15,40 | 15,55 | 15,05 | 15,10 | -0,66% | 18.351,00 |
| 28.11.2024 | 15,40 | 15,45 | 15,10 | 15,20 | -1,62% | 3.997,00 |
| 27.11.2024 | 15,35 | 15,60 | 15,35 | 15,45 | 1,31% | 9.800,00 |
| 26.11.2024 | 15,25 | 15,45 | 15,25 | 15,25 | -1,29% | 1.883,00 |
| 25.11.2024 | 15,30 | 15,45 | 15,15 | 15,45 | 0,65% | 2.640,00 |
| 22.11.2024 | 15,25 | 15,50 | 15,25 | 15,35 | 0,99% | 9.049,00 |
| 21.11.2024 | 15,03 | 15,20 | 14,85 | 15,20 | 1,00% | - |
| 20.11.2024 | 15,25 | 15,25 | 15,00 | 15,05 | -0,33% | 4.433,00 |
| 19.11.2024 | 15,55 | 15,55 | 14,95 | 15,10 | -3,21% | 2.203,00 |
| 18.11.2024 | 15,95 | 15,95 | 15,35 | 15,60 | -1,58% | 3.713,00 |
| 15.11.2024 | 16,50 | 16,50 | 15,85 | 15,85 | -3,35% | 9.332,00 |
| 14.11.2024 | 15,75 | 16,75 | 15,55 | 16,40 | 6,15% | 19.658,00 |
| 13.11.2024 | 14,45 | 15,45 | 14,30 | 15,45 | 5,10% | 26.113,00 |
| 12.11.2024 | 15,10 | 15,10 | 14,30 | 14,70 | -1,34% | 41.432,00 |
| 11.11.2024 | 14,95 | 15,40 | 14,85 | 14,90 | -1,00% | 6.037,00 |
| 08.11.2024 | 14,50 | 15,05 | 14,50 | 15,05 | 3,79% | 4.144,00 |
| 07.11.2024 | 13,80 | 14,50 | 13,80 | 14,50 | 5,07% | 7.781,00 |
| 06.11.2024 | 14,20 | 14,30 | 13,75 | 13,80 | -2,47% | 15.548,00 |
| 05.11.2024 | 14,00 | 14,20 | 12,95 | 14,15 | 1,07% | 21.432,00 |
| 04.11.2024 | 14,00 | 14,35 | 13,95 | 14,00 | -0,36% | 9.063,00 |
| 01.11.2024 | 14,75 | 14,75 | 14,05 | 14,05 | -0,35% | 3.858,00 |
| 31.10.2024 | 14,90 | 14,90 | 14,10 | 14,10 | -5,69% | 1.479,00 |
| 30.10.2024 | 14,95 | 15,05 | 14,95 | 14,95 | -0,99% | 274,00 |
| 29.10.2024 | 15,15 | 15,30 | 15,10 | 15,10 | -0,33% | 1.867,00 |
| 28.10.2024 | 15,20 | 15,30 | 14,95 | 15,15 | -2,26% | 4.906,00 |
| 25.10.2024 | 15,45 | 15,50 | 15,20 | 15,50 | 0,32% | 3.160,00 |
| 24.10.2024 | 15,55 | 15,55 | 15,45 | 15,45 | -1,28% | 717,00 |
| 23.10.2024 | 15,90 | 15,90 | 15,55 | 15,65 | -0,32% | 553,00 |
| 22.10.2024 | 15,75 | 16,05 | 15,60 | 15,70 | -0,95% | 15.458,00 |
| 21.10.2024 | 15,60 | 16,20 | 15,60 | 15,85 | -0,31% | 8.181,00 |
| 18.10.2024 | 16,70 | 16,70 | 15,90 | 15,90 | -3,05% | 3.132,00 |
| 17.10.2024 | 16,80 | 17,50 | 16,15 | 16,40 | -1,80% | 12.444,00 |