13,700€
-1,08%
Echtzeit-Aktienkurs ALLGEIER SE NA O.N.
Bid:
Ask:
Aktienkurse zur ALLGEIER SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,90 | 14,05 | 13,45 | 13,60 | -1,81% | 30.625,00 |
| 11.11.2026 | 13,75 | 13,95 | 13,75 | 13,85 | 1,09% | 3.841,00 |
| 10.11.2026 | 13,80 | 13,80 | 13,50 | 13,70 | -0,72% | 5.304,00 |
| 09.11.2026 | 13,25 | 13,95 | 13,10 | 13,80 | 4,94% | 8.479,00 |
| 06.11.2026 | 13,40 | 13,40 | 13,15 | 13,15 | -1,87% | 3.206,00 |
| 05.11.2026 | 13,70 | 14,35 | 13,40 | 13,40 | -1,83% | 11.742,00 |
| 04.11.2026 | 13,55 | 13,80 | 13,55 | 13,65 | 0,74% | 3.518,00 |
| 03.11.2026 | 13,70 | 13,80 | 13,55 | 13,55 | -1,81% | 5.106,00 |
| 02.11.2026 | 14,10 | 14,10 | 13,80 | 13,80 | -0,72% | 2.319,00 |
| 30.10.2026 | 13,65 | 13,95 | 13,55 | 13,90 | 2,58% | 4.439,00 |
| 29.10.2026 | 14,05 | 14,35 | 13,55 | 13,55 | -2,87% | 17.559,00 |
| 28.10.2026 | 14,00 | 14,30 | 13,95 | 13,95 | 0,36% | 6.068,00 |
| 27.10.2026 | 14,25 | 14,40 | 13,90 | 13,90 | -1,77% | 19.216,00 |
| 26.10.2026 | 14,10 | 14,55 | 14,10 | 14,15 | -1,74% | 3.739,00 |
| 23.10.2026 | 14,40 | 14,40 | 14,25 | 14,40 | 1,77% | 3.769,00 |
| 22.10.2026 | 14,30 | 14,35 | 14,05 | 14,15 | 0,00% | 10.444,00 |
| 21.10.2026 | 13,30 | 14,40 | 13,30 | 14,15 | 5,20% | 33.834,00 |
| 20.10.2026 | 13,65 | 13,70 | 13,35 | 13,45 | -0,74% | 7.239,00 |
| 19.10.2026 | 13,30 | 13,70 | 13,30 | 13,55 | 1,12% | 7.292,00 |
| 16.10.2026 | 13,45 | 13,50 | 13,20 | 13,40 | -0,74% | 18.693,00 |
| 15.10.2026 | 13,60 | 13,60 | 13,40 | 13,50 | 0,37% | 8.170,00 |
| 14.10.2026 | 13,50 | 13,65 | 13,30 | 13,45 | -0,74% | 21.132,00 |
| 13.10.2026 | 13,45 | 13,70 | 13,45 | 13,55 | 0,37% | 11.112,00 |
| 12.10.2026 | 13,30 | 13,70 | 13,30 | 13,50 | -1,82% | 6.092,00 |
| 09.10.2026 | 13,25 | 13,75 | 13,25 | 13,75 | 4,17% | 10.065,00 |
| 08.10.2026 | 13,40 | 13,40 | 13,10 | 13,20 | -1,49% | 12.898,00 |
| 07.10.2026 | 14,00 | 14,00 | 13,40 | 13,40 | -2,55% | 10.098,00 |
| 06.10.2026 | 13,95 | 14,05 | 13,75 | 13,75 | -1,08% | 7.508,00 |
| 05.10.2026 | 14,00 | 14,20 | 13,90 | 13,90 | -1,77% | 4.314,00 |
| 02.10.2026 | 14,40 | 14,45 | 14,15 | 14,15 | -1,39% | 3.282,00 |
| 01.10.2026 | 14,35 | 14,50 | 14,15 | 14,35 | 0,70% | 2.172,00 |
| 30.09.2026 | 14,35 | 14,35 | 13,45 | 14,25 | -0,35% | 36.346,00 |
| 29.09.2026 | 14,85 | 14,90 | 14,30 | 14,30 | -3,38% | 11.115,00 |
| 28.09.2026 | 14,85 | 14,90 | 14,70 | 14,80 | 0,00% | 1.155,00 |
| 25.09.2026 | 14,65 | 14,80 | 14,65 | 14,80 | 1,37% | 695,00 |
| 24.09.2026 | 14,85 | 14,85 | 14,60 | 14,60 | -2,01% | 1.586,00 |
| 23.09.2026 | 15,00 | 15,10 | 14,85 | 14,90 | -0,67% | 5.032,00 |
| 22.09.2026 | 15,05 | 15,50 | 15,00 | 15,00 | -0,66% | 4.435,00 |
| 21.09.2026 | 15,20 | 15,20 | 15,00 | 15,10 | 0,67% | 916,00 |
| 18.09.2026 | 15,45 | 15,50 | 15,00 | 15,00 | -2,91% | 658,00 |
| 17.09.2026 | 15,00 | 15,45 | 15,00 | 15,45 | 1,98% | 2.822,00 |
| 16.09.2026 | 15,15 | 15,35 | 15,15 | 15,15 | -0,33% | 1.197,00 |
| 15.09.2026 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | 726,00 |
| 14.09.2026 | 15,15 | 15,40 | 15,05 | 15,40 | 1,65% | 1.632,00 |
| 11.09.2026 | 15,25 | 15,45 | 15,00 | 15,15 | -0,33% | 11.190,00 |
| 10.09.2026 | 15,45 | 15,50 | 15,20 | 15,20 | -0,98% | 3.284,00 |
| 09.09.2026 | 15,35 | 15,55 | 15,35 | 15,35 | -1,29% | 1.136,00 |
| 08.09.2026 | 15,45 | 15,55 | 15,35 | 15,55 | 0,97% | 1.379,00 |
| 07.09.2026 | 15,55 | 15,55 | 15,40 | 15,40 | -1,28% | 3.671,00 |
| 04.09.2026 | 15,75 | 15,95 | 15,60 | 15,60 | 0,00% | 1.724,00 |
| 03.09.2026 | 15,70 | 15,75 | 15,50 | 15,60 | 0,32% | 1.978,00 |
| 02.09.2026 | 15,50 | 15,70 | 15,50 | 15,55 | 0,65% | 810,00 |
| 01.09.2026 | 16,00 | 16,05 | 15,45 | 15,45 | -2,22% | 14.226,00 |
| 31.08.2026 | 16,15 | 16,15 | 15,80 | 15,80 | -3,36% | 4.317,00 |
| 28.08.2026 | 15,85 | 16,40 | 15,85 | 16,35 | 4,14% | 6.155,00 |
| 27.08.2026 | 15,90 | 15,95 | 15,70 | 15,70 | -0,63% | 726,00 |
| 26.08.2026 | 15,50 | 16,05 | 15,50 | 15,80 | -3,07% | 4.973,00 |
| 25.08.2026 | 15,65 | 16,30 | 15,65 | 16,30 | 3,82% | 1.622,00 |
| 24.08.2026 | 15,90 | 15,90 | 15,65 | 15,70 | -1,88% | 3.433,00 |
| 21.08.2026 | 15,75 | 16,05 | 15,65 | 16,00 | 1,91% | 4.341,00 |
| 20.08.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -1,26% | 4.561,00 |
| 19.08.2026 | 16,05 | 16,05 | 15,85 | 15,90 | 0,63% | 1.473,00 |
| 18.08.2026 | 15,90 | 16,00 | 15,80 | 15,80 | -1,25% | 3.073,00 |
| 17.08.2026 | 16,40 | 16,40 | 15,90 | 16,00 | 0,63% | 2.856,00 |
| 14.08.2026 | 16,25 | 16,25 | 15,85 | 15,90 | -1,85% | 3.235,00 |
| 13.08.2026 | 16,30 | 16,35 | 16,05 | 16,20 | -1,22% | 6.829,00 |
| 12.08.2026 | 16,45 | 16,55 | 16,35 | 16,40 | -0,30% | 6.911,00 |
| 11.08.2026 | 16,45 | 16,60 | 16,30 | 16,45 | -1,20% | 14.176,00 |
| 10.08.2026 | 16,60 | 16,85 | 16,40 | 16,65 | -0,60% | 9.565,00 |
| 07.08.2026 | 17,20 | 17,20 | 16,50 | 16,75 | -1,47% | 15.577,00 |
| 06.08.2026 | 16,75 | 17,00 | 16,45 | 17,00 | 2,72% | 8.212,00 |
| 05.08.2026 | 16,85 | 16,85 | 16,30 | 16,55 | -1,78% | 867,00 |
| 04.08.2026 | 16,90 | 17,00 | 16,40 | 16,85 | 2,12% | 8.212,00 |
| 03.08.2026 | 17,20 | 17,20 | 16,50 | 16,50 | -0,60% | 5.471,00 |
| 31.07.2026 | 16,50 | 17,05 | 16,50 | 16,60 | 1,84% | 8.761,00 |
| 30.07.2026 | 17,20 | 17,20 | 16,30 | 16,30 | -2,10% | 5.802,00 |
| 29.07.2026 | 17,20 | 17,30 | 16,60 | 16,65 | -4,58% | 12.110,00 |
| 28.07.2026 | 16,70 | 17,50 | 16,50 | 17,45 | 4,49% | 22.340,00 |
| 27.07.2026 | 15,85 | 16,70 | 15,85 | 16,70 | 6,37% | 2.501,00 |
| 24.07.2026 | 16,00 | 16,10 | 15,55 | 15,70 | -1,88% | 12.512,00 |
| 23.07.2026 | 16,75 | 16,75 | 15,95 | 16,00 | -1,84% | 3.660,00 |
| 22.07.2026 | 16,60 | 16,60 | 16,05 | 16,30 | -2,69% | 11.529,00 |
| 21.07.2026 | 16,90 | 16,95 | 16,60 | 16,75 | 0,90% | 2.138,00 |
| 20.07.2026 | 16,70 | 16,80 | 16,60 | 16,60 | 0,00% | 2.844,00 |
| 17.07.2026 | 16,60 | 16,90 | 16,60 | 16,60 | -0,30% | 4.233,00 |
| 16.07.2026 | 16,00 | 16,95 | 16,00 | 16,65 | 6,05% | 20.485,00 |
| 15.07.2026 | 16,35 | 16,35 | 15,70 | 15,70 | 0,32% | 5.747,00 |
| 14.07.2026 | 16,20 | 16,20 | 15,50 | 15,65 | -3,69% | 14.416,00 |
| 13.07.2026 | 16,05 | 16,35 | 16,05 | 16,25 | 0,62% | 1.718,00 |
| 10.07.2026 | 16,40 | 16,40 | 16,10 | 16,15 | 0,00% | 678,00 |
| 09.07.2026 | 16,45 | 16,45 | 16,05 | 16,15 | -2,12% | 2.102,00 |
| 08.07.2026 | 16,20 | 16,65 | 16,05 | 16,50 | 1,54% | 10.994,00 |
| 07.07.2026 | 16,35 | 16,35 | 16,05 | 16,25 | -0,31% | 2.903,00 |
| 06.07.2026 | 16,00 | 16,30 | 16,00 | 16,30 | 3,16% | 3.224,00 |
| 03.07.2026 | 16,10 | 16,10 | 15,80 | 15,80 | -0,94% | 4.319,00 |
| 02.07.2026 | 16,45 | 16,45 | 15,95 | 15,95 | -1,24% | 4.372,00 |
| 01.07.2026 | 14,90 | 16,30 | 14,90 | 16,15 | 0,94% | 10.326,00 |
| 30.06.2026 | 16,30 | 16,30 | 15,60 | 16,00 | -2,14% | 13.227,00 |
| 29.06.2026 | 16,60 | 16,60 | 16,00 | 16,35 | 2,19% | 19.736,00 |
| 26.06.2026 | 15,60 | 16,00 | 15,45 | 16,00 | 2,89% | 10.279,00 |