17,000€
-1,16%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 17,10 | 17,50 | 16,85 | 17,20 | 2,08% | 11.222,00 |
| 10.10.2025 | 17,45 | 17,55 | 16,80 | 16,85 | -3,16% | 16.344,00 |
| 09.10.2025 | 17,25 | 17,80 | 17,20 | 17,40 | 0,29% | 10.539,00 |
| 08.10.2025 | 17,65 | 17,70 | 17,20 | 17,35 | -2,25% | 16.175,00 |
| 07.10.2025 | 17,80 | 18,00 | 17,55 | 17,75 | -0,56% | 11.008,00 |
| 06.10.2025 | 17,80 | 18,20 | 17,80 | 17,85 | -0,56% | 6.078,00 |
| 03.10.2025 | 18,10 | 18,35 | 17,60 | 17,95 | -2,97% | 4.569,00 |
| 02.10.2025 | 18,45 | 18,70 | 18,10 | 18,50 | -0,80% | 17.415,00 |
| 01.10.2025 | 18,50 | 18,70 | 18,20 | 18,65 | -0,27% | 16.162,00 |
| 30.09.2025 | 18,65 | 18,70 | 18,20 | 18,70 | 0,81% | 3.071,00 |
| 29.09.2025 | 18,30 | 18,70 | 18,05 | 18,55 | 2,49% | 8.338,00 |
| 26.09.2025 | 18,25 | 18,40 | 17,90 | 18,10 | -0,28% | 5.789,00 |
| 25.09.2025 | 18,55 | 18,55 | 17,95 | 18,15 | -2,42% | 8.857,00 |
| 24.09.2025 | 18,30 | 18,65 | 18,15 | 18,60 | 1,36% | 8.125,00 |
| 23.09.2025 | 18,30 | 18,50 | 17,95 | 18,35 | 0,27% | 3.456,00 |
| 22.09.2025 | 18,10 | 18,30 | 17,80 | 18,30 | 2,81% | 6.935,00 |
| 19.09.2025 | 17,85 | 18,15 | 17,75 | 17,80 | 0,00% | 3.581,00 |
| 18.09.2025 | 17,75 | 18,00 | 17,75 | 17,80 | 0,56% | 5.252,00 |
| 17.09.2025 | 17,65 | 17,90 | 17,55 | 17,70 | 0,28% | 7.627,00 |
| 16.09.2025 | 17,70 | 17,90 | 17,65 | 17,65 | -0,28% | 1.929,00 |
| 15.09.2025 | 17,65 | 17,95 | 17,55 | 17,70 | 0,00% | 4.590,00 |
| 12.09.2025 | 17,65 | 18,10 | 17,55 | 17,70 | -1,67% | 3.898,00 |
| 10.09.2025 | 18,05 | 18,10 | 18,00 | 18,00 | -0,96% | 1.007,00 |
| 09.09.2025 | 18,50 | 18,50 | 18,10 | 18,18 | -1,49% | 2.017,00 |
| 05.09.2025 | 17,80 | 18,45 | 17,80 | 18,45 | 3,65% | 5.680,00 |
| 04.09.2025 | 17,80 | 18,50 | 17,65 | 17,80 | -0,28% | 4.340,00 |
| 03.09.2025 | 17,25 | 17,90 | 17,25 | 17,85 | 3,78% | 7.428,00 |
| 02.09.2025 | 17,60 | 17,60 | 17,20 | 17,20 | -3,91% | 15.078,00 |
| 01.09.2025 | 18,15 | 18,15 | 17,50 | 17,90 | 1,42% | 6.258,00 |
| 29.08.2025 | 17,85 | 18,15 | 17,40 | 17,65 | -1,12% | 9.010,00 |
| 28.08.2025 | 17,85 | 17,85 | 17,50 | 17,85 | 1,13% | 4.681,00 |
| 27.08.2025 | 17,75 | 17,75 | 17,40 | 17,65 | -1,94% | 2.683,00 |
| 26.08.2025 | 17,85 | 18,05 | 17,30 | 18,00 | 1,41% | 6.835,00 |
| 25.08.2025 | 17,55 | 17,75 | 17,40 | 17,75 | 2,60% | 2.820,00 |
| 22.08.2025 | 17,25 | 17,65 | 17,10 | 17,30 | 1,47% | 5.637,00 |
| 21.08.2025 | 17,65 | 17,80 | 16,90 | 17,05 | -2,29% | 3.219,00 |
| 20.08.2025 | 17,85 | 17,95 | 17,30 | 17,45 | -2,79% | 4.177,00 |
| 19.08.2025 | 18,30 | 18,30 | 17,70 | 17,95 | -2,18% | 3.522,00 |
| 18.08.2025 | 17,90 | 18,35 | 17,55 | 18,35 | 2,80% | 1.969,00 |
| 15.08.2025 | 17,75 | 17,95 | 17,65 | 17,85 | 0,00% | 4.457,00 |
| 14.08.2025 | 16,90 | 17,95 | 16,85 | 17,85 | 5,00% | 8.872,00 |
| 13.08.2025 | 17,65 | 17,75 | 16,05 | 17,00 | -5,03% | 17.575,00 |
| 12.08.2025 | 18,35 | 18,35 | 17,70 | 17,90 | -1,65% | 5.884,00 |
| 11.08.2025 | 18,65 | 18,65 | 17,75 | 18,20 | -1,36% | 4.291,00 |
| 08.08.2025 | 18,10 | 18,70 | 18,10 | 18,45 | 3,65% | 5.641,00 |
| 07.08.2025 | 17,80 | 18,20 | 17,70 | 17,80 | 0,85% | 6.001,00 |
| 06.08.2025 | 18,45 | 18,45 | 17,65 | 17,65 | -2,75% | 2.605,00 |
| 05.08.2025 | 18,35 | 18,40 | 17,95 | 18,15 | 1,11% | 4.102,00 |
| 04.08.2025 | 18,35 | 18,40 | 17,90 | 17,95 | -0,55% | 2.947,00 |
| 01.08.2025 | 18,35 | 18,55 | 17,95 | 18,05 | -2,43% | 13.707,00 |
| 31.07.2025 | 19,05 | 19,15 | 18,50 | 18,50 | -3,14% | 8.878,00 |
| 30.07.2025 | 19,20 | 19,25 | 19,05 | 19,10 | 0,53% | 2.701,00 |
| 29.07.2025 | 19,30 | 19,40 | 19,00 | 19,00 | -2,06% | 6.611,00 |
| 28.07.2025 | 19,70 | 19,85 | 19,10 | 19,40 | -1,02% | 12.655,00 |
| 25.07.2025 | 19,90 | 19,95 | 19,20 | 19,60 | -2,00% | 9.697,00 |
| 24.07.2025 | 20,00 | 20,00 | 19,60 | 20,00 | 1,52% | 3.334,00 |
| 23.07.2025 | 19,50 | 19,90 | 19,50 | 19,70 | 1,03% | 2.929,00 |
| 22.07.2025 | 20,00 | 20,00 | 19,40 | 19,50 | -2,50% | 9.864,00 |
| 21.07.2025 | 19,95 | 20,30 | 19,95 | 20,00 | 0,00% | 3.927,00 |
| 18.07.2025 | 20,30 | 20,40 | 19,80 | 20,00 | -0,99% | 2.152,00 |
| 17.07.2025 | 20,50 | 20,50 | 20,10 | 20,20 | -1,94% | 3.403,00 |
| 16.07.2025 | 20,20 | 21,00 | 20,10 | 20,60 | 3,00% | 24.540,00 |
| 15.07.2025 | 19,40 | 20,30 | 19,40 | 20,00 | 4,17% | 6.275,00 |
| 14.07.2025 | 18,85 | 19,50 | 18,85 | 19,20 | 1,32% | 4.729,00 |
| 11.07.2025 | 19,35 | 19,45 | 18,95 | 18,95 | -4,05% | 4.496,00 |
| 10.07.2025 | 19,55 | 19,75 | 19,30 | 19,75 | 1,28% | 3.310,00 |
| 09.07.2025 | 19,75 | 19,80 | 19,30 | 19,50 | -1,52% | 6.835,00 |
| 08.07.2025 | 18,75 | 19,80 | 18,65 | 19,80 | 5,60% | 9.554,00 |
| 07.07.2025 | 18,85 | 19,20 | 18,65 | 18,75 | -1,83% | 14.081,00 |
| 04.07.2025 | 19,00 | 19,10 | 18,70 | 19,10 | -0,52% | 2.325,00 |
| 03.07.2025 | 19,05 | 19,30 | 18,70 | 19,20 | 2,13% | 3.744,00 |
| 02.07.2025 | 18,90 | 19,05 | 18,80 | 18,80 | -0,53% | 3.826,00 |
| 01.07.2025 | 19,90 | 19,90 | 18,70 | 18,90 | -3,57% | 3.918,00 |
| 30.06.2025 | 19,05 | 19,95 | 18,85 | 19,60 | 2,62% | 5.752,00 |
| 27.06.2025 | 19,35 | 19,35 | 19,00 | 19,10 | -2,05% | 5.994,00 |
| 26.06.2025 | 19,30 | 19,50 | 18,90 | 19,50 | 1,56% | 7.746,00 |
| 25.06.2025 | 19,50 | 19,50 | 19,00 | 19,20 | -0,26% | 8.768,00 |
| 24.06.2025 | 19,65 | 19,65 | 19,25 | 19,25 | 0,00% | 7.147,00 |
| 23.06.2025 | 19,80 | 19,80 | 19,25 | 19,25 | -0,52% | 17.218,00 |
| 20.06.2025 | 19,50 | 19,50 | 19,30 | 19,35 | -1,28% | 10.288,00 |
| 19.06.2025 | 19,60 | 19,65 | 19,55 | 19,60 | 0,00% | 1.035,00 |
| 18.06.2025 | 19,70 | 19,90 | 19,50 | 19,60 | 0,26% | 5.247,00 |
| 17.06.2025 | 19,40 | 20,00 | 19,40 | 19,55 | 0,51% | 4.875,00 |
| 16.06.2025 | 19,95 | 20,00 | 19,40 | 19,45 | -1,77% | 12.813,00 |
| 13.06.2025 | 20,30 | 20,30 | 19,80 | 19,80 | -2,94% | 6.654,00 |
| 12.06.2025 | 20,50 | 20,80 | 20,20 | 20,40 | 0,00% | 6.158,00 |
| 11.06.2025 | 20,20 | 21,00 | 20,10 | 20,40 | 1,49% | 15.802,00 |
| 10.06.2025 | 20,50 | 20,50 | 20,10 | 20,10 | -1,95% | 2.525,00 |
| 09.06.2025 | 20,00 | 20,50 | 20,00 | 20,50 | 3,27% | 12.136,00 |
| 06.06.2025 | 19,75 | 20,30 | 19,75 | 19,85 | 0,76% | 10.638,00 |
| 05.06.2025 | 20,30 | 20,40 | 19,70 | 19,70 | -3,43% | 16.787,00 |
| 04.06.2025 | 19,20 | 20,70 | 18,90 | 20,40 | 7,37% | 46.936,00 |
| 03.06.2025 | 18,05 | 19,00 | 17,85 | 19,00 | 4,97% | 13.200,00 |
| 02.06.2025 | 17,55 | 18,45 | 17,50 | 18,10 | 3,13% | 8.168,00 |
| 30.05.2025 | 17,70 | 17,90 | 17,55 | 17,55 | 0,00% | 2.132,00 |
| 29.05.2025 | 17,50 | 18,00 | 17,50 | 17,55 | -1,13% | 1.855,00 |
| 28.05.2025 | 17,90 | 18,20 | 17,60 | 17,75 | -0,56% | 4.723,00 |
| 27.05.2025 | 18,15 | 18,15 | 17,85 | 17,85 | -0,56% | 7.561,00 |
| 26.05.2025 | 18,05 | 18,45 | 17,70 | 17,95 | 1,70% | 8.177,00 |
| 23.05.2025 | 18,20 | 18,45 | 17,35 | 17,65 | -2,75% | 13.347,00 |