15,400€
1,32%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,40 | 15,48 | 15,28 | 15,40 | 1,32% | - |
| 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 |
| 16.10.2024 | 17,00 | 17,05 | 16,55 | 16,70 | 0,60% | 15.229,00 |
| 15.10.2024 | 16,88 | 16,88 | 16,55 | 16,60 | -1,78% | - |
| 14.10.2024 | 16,80 | 17,05 | 16,80 | 16,90 | -0,59% | 5.160,00 |
| 11.10.2024 | 16,30 | 17,00 | 16,30 | 17,00 | 7,26% | 19.031,00 |
| 10.10.2024 | 15,85 | 16,15 | 15,85 | 15,85 | 0,96% | 1.267,00 |
| 09.10.2024 | 15,95 | 15,95 | 15,45 | 15,70 | -1,57% | 10.226,00 |
| 08.10.2024 | 16,05 | 16,30 | 15,95 | 15,95 | -0,93% | 1.297,00 |
| 07.10.2024 | 16,05 | 16,20 | 16,00 | 16,10 | 0,31% | 6.167,00 |
| 04.10.2024 | 16,05 | 16,05 | 16,00 | 16,05 | 0,63% | 1.926,00 |
| 03.10.2024 | 16,15 | 16,35 | 15,95 | 15,95 | -0,93% | 1.690,00 |
| 02.10.2024 | 16,30 | 16,40 | 16,10 | 16,10 | -0,31% | 1.889,00 |
| 01.10.2024 | 16,05 | 16,30 | 16,05 | 16,15 | 0,31% | 2.708,00 |
| 30.09.2024 | 16,10 | 16,10 | 15,80 | 16,10 | 1,26% | 3.774,00 |
| 27.09.2024 | 16,00 | 16,00 | 15,75 | 15,90 | -0,62% | 5.168,00 |
| 26.09.2024 | 15,70 | 16,10 | 15,70 | 16,00 | 1,59% | 6.123,00 |
| 25.09.2024 | 16,65 | 16,65 | 15,75 | 15,75 | -2,78% | 2.640,00 |
| 24.09.2024 | 16,30 | 16,50 | 16,20 | 16,20 | -2,70% | 1.686,00 |
| 23.09.2024 | 16,55 | 16,65 | 16,30 | 16,65 | 1,52% | 2.723,00 |
| 20.09.2024 | 16,20 | 16,50 | 16,20 | 16,40 | 1,86% | 791,00 |
| 19.09.2024 | 15,70 | 16,20 | 15,70 | 16,10 | 2,55% | 6.769,00 |
| 18.09.2024 | 15,65 | 15,70 | 15,60 | 15,70 | 0,96% | 1.949,00 |
| 17.09.2024 | 15,70 | 15,70 | 15,55 | 15,55 | 0,32% | 751,00 |
| 16.09.2024 | 15,75 | 15,80 | 15,50 | 15,50 | -0,64% | 6.370,00 |
| 13.09.2024 | 15,35 | 15,80 | 15,30 | 15,60 | 2,97% | 2.106,00 |
| 12.09.2024 | 15,15 | 15,30 | 15,05 | 15,15 | -0,98% | 2.804,00 |
| 11.09.2024 | 14,80 | 15,30 | 14,80 | 15,30 | 2,68% | 5.040,00 |
| 10.09.2024 | 15,00 | 15,15 | 14,90 | 14,90 | -0,67% | 10.177,00 |
| 09.09.2024 | 15,20 | 15,30 | 15,00 | 15,00 | -1,32% | 3.117,00 |
| 06.09.2024 | 15,25 | 15,35 | 15,20 | 15,20 | -0,65% | 1.647,00 |
| 05.09.2024 | 15,10 | 15,30 | 15,00 | 15,30 | 0,66% | 3.928,00 |
| 04.09.2024 | 15,65 | 15,65 | 15,05 | 15,20 | -3,80% | 5.526,00 |
| 03.09.2024 | 15,90 | 15,95 | 15,70 | 15,80 | -0,94% | 5.565,00 |
| 02.09.2024 | 15,90 | 15,95 | 15,70 | 15,95 | 0,31% | 1.003,00 |
| 30.08.2024 | 15,85 | 15,90 | 15,85 | 15,90 | 0,00% | 50,00 |
| 29.08.2024 | 16,00 | 16,00 | 15,80 | 15,90 | -0,31% | 1.680,00 |
| 28.08.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | 182,00 |
| 27.08.2024 | 15,90 | 16,30 | 15,85 | 15,95 | 0,31% | 11.935,00 |
| 26.08.2024 | 16,00 | 16,00 | 15,85 | 15,90 | -1,24% | 5.105,00 |
| 23.08.2024 | 16,30 | 16,30 | 16,10 | 16,10 | -1,53% | 520,00 |
| 22.08.2024 | 17,00 | 17,10 | 16,30 | 16,35 | -3,25% | 3.561,00 |
| 21.08.2024 | 16,80 | 17,15 | 16,80 | 16,90 | -1,46% | 394,00 |
| 20.08.2024 | 16,90 | 17,15 | 16,90 | 17,15 | 2,08% | 218,00 |
| 19.08.2024 | 17,55 | 17,55 | 16,65 | 16,80 | -2,33% | 4.807,00 |
| 16.08.2024 | 17,60 | 17,60 | 17,20 | 17,20 | -2,82% | 1.161,00 |
| 15.08.2024 | 17,20 | 17,70 | 17,20 | 17,70 | 6,63% | 2.722,00 |
| 14.08.2024 | 16,95 | 17,20 | 16,60 | 16,60 | -2,35% | 1.404,00 |
| 13.08.2024 | 16,75 | 17,00 | 16,70 | 17,00 | 0,89% | 1.339,00 |
| 12.08.2024 | 16,95 | 16,95 | 16,55 | 16,85 | 2,74% | 2.933,00 |
| 09.08.2024 | 17,20 | 17,20 | 16,40 | 16,40 | -2,38% | 4.825,00 |
| 08.08.2024 | 16,40 | 16,80 | 16,40 | 16,80 | 4,35% | 530,00 |
| 07.08.2024 | 16,45 | 17,20 | 16,05 | 16,10 | -1,83% | 7.952,00 |
| 06.08.2024 | 15,55 | 17,00 | 15,55 | 16,40 | 8,97% | 18.192,00 |
| 05.08.2024 | 17,00 | 17,00 | 14,60 | 15,05 | -10,68% | 13.163,00 |
| 02.08.2024 | 17,20 | 17,20 | 16,55 | 16,85 | -4,26% | 2.580,00 |
| 01.08.2024 | 17,80 | 17,80 | 16,80 | 17,60 | 0,00% | 5.386,00 |
| 31.07.2024 | 17,10 | 17,60 | 17,10 | 17,60 | 0,28% | 1.363,00 |
| 30.07.2024 | 16,50 | 17,55 | 16,40 | 17,55 | 4,78% | 3.755,00 |
| 29.07.2024 | 16,45 | 16,75 | 16,45 | 16,75 | 2,13% | 1.222,00 |
| 26.07.2024 | 16,45 | 16,50 | 16,20 | 16,40 | 0,61% | 2.334,00 |
| 25.07.2024 | 16,50 | 16,65 | 16,15 | 16,30 | -2,40% | 7.386,00 |
| 24.07.2024 | 16,45 | 16,75 | 16,45 | 16,70 | -0,30% | 2.509,00 |
| 23.07.2024 | 17,25 | 17,25 | 16,40 | 16,75 | -1,76% | 9.525,00 |
| 22.07.2024 | 17,10 | 17,10 | 16,90 | 17,05 | 0,59% | 2.807,00 |
| 19.07.2024 | 17,10 | 17,10 | 16,90 | 16,95 | 0,30% | 3.156,00 |
| 18.07.2024 | 17,00 | 17,00 | 16,90 | 16,90 | 0,00% | 2.175,00 |
| 17.07.2024 | 16,95 | 17,10 | 16,90 | 16,90 | 0,00% | 1.633,00 |
| 16.07.2024 | 17,00 | 17,15 | 16,90 | 16,90 | -1,46% | 761,00 |
| 15.07.2024 | 17,05 | 17,15 | 16,90 | 17,15 | 0,29% | 2.520,00 |
| 12.07.2024 | 17,15 | 17,20 | 17,05 | 17,10 | 0,88% | 477,00 |
| 11.07.2024 | 17,05 | 17,20 | 16,85 | 16,95 | -1,45% | 2.315,00 |
| 10.07.2024 | 17,60 | 17,75 | 17,10 | 17,20 | -3,64% | 7.262,00 |
| 09.07.2024 | 17,50 | 18,25 | 17,50 | 17,85 | -0,28% | 6.308,00 |
| 08.07.2024 | 18,50 | 18,50 | 17,40 | 17,90 | -2,98% | 12.362,00 |