17,550€
-3,31%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 18,20 | 18,45 | 17,35 | 17,65 | -2,75% | 13.347,00 |
| 22.05.2025 | 17,85 | 18,35 | 17,85 | 18,15 | 3,12% | 28.400,00 |
| 21.05.2025 | 17,50 | 18,50 | 17,05 | 17,60 | 0,57% | 32.920,00 |
| 20.05.2025 | 18,15 | 18,75 | 17,35 | 17,50 | -1,96% | 25.406,00 |
| 19.05.2025 | 18,65 | 18,95 | 17,70 | 17,85 | -3,77% | 12.516,00 |
| 16.05.2025 | 19,10 | 19,20 | 18,55 | 18,55 | -4,38% | 5.350,00 |
| 15.05.2025 | 19,75 | 19,75 | 19,05 | 19,40 | -2,76% | 706,00 |
| 14.05.2025 | 18,90 | 19,95 | 18,75 | 19,95 | 5,56% | 3.401,00 |
| 13.05.2025 | 19,95 | 20,00 | 18,85 | 18,90 | -5,26% | 10.064,00 |
| 12.05.2025 | 19,30 | 20,20 | 19,30 | 19,95 | -0,25% | 10.344,00 |
| 09.05.2025 | 20,10 | 20,30 | 19,90 | 20,00 | -1,48% | 4.586,00 |
| 08.05.2025 | 20,20 | 20,30 | 19,95 | 20,30 | 2,27% | 1.384,00 |
| 07.05.2025 | 20,20 | 20,20 | 19,85 | 19,85 | -1,24% | 1.275,00 |
| 06.05.2025 | 20,40 | 20,60 | 19,70 | 20,10 | 0,00% | 8.518,00 |
| 05.05.2025 | 20,50 | 20,60 | 20,00 | 20,10 | -1,95% | 6.831,00 |
| 02.05.2025 | 20,30 | 20,90 | 20,10 | 20,50 | 1,49% | 9.069,00 |
| 30.04.2025 | 20,70 | 20,90 | 19,90 | 20,20 | -3,81% | 7.838,00 |
| 29.04.2025 | 21,10 | 21,10 | 20,70 | 21,00 | 0,96% | 5.817,00 |
| 28.04.2025 | 21,20 | 21,20 | 20,70 | 20,80 | -0,95% | 8.098,00 |
| 25.04.2025 | 20,70 | 21,50 | 20,70 | 21,00 | 1,45% | 5.832,00 |
| 24.04.2025 | 20,20 | 21,50 | 20,00 | 20,70 | 1,47% | 9.385,00 |
| 23.04.2025 | 21,00 | 21,60 | 19,95 | 20,40 | -2,39% | 11.603,00 |
| 22.04.2025 | 20,50 | 21,00 | 19,75 | 20,90 | 2,96% | 7.627,00 |
| 17.04.2025 | 20,70 | 21,30 | 19,30 | 20,30 | -1,46% | 7.006,00 |
| 16.04.2025 | 19,85 | 21,40 | 19,25 | 20,60 | 4,30% | 8.200,00 |
| 15.04.2025 | 19,00 | 19,95 | 19,00 | 19,75 | 3,67% | 7.113,00 |
| 14.04.2025 | 19,15 | 19,20 | 18,80 | 19,05 | 0,79% | 2.903,00 |
| 11.04.2025 | 19,00 | 19,00 | 18,50 | 18,90 | 0,27% | 1.617,00 |
| 10.04.2025 | 19,85 | 19,95 | 18,65 | 18,85 | -5,75% | 7.384,00 |
| 09.04.2025 | 17,90 | 20,40 | 17,70 | 20,00 | 14,29% | 10.604,00 |
| 08.04.2025 | 18,20 | 18,95 | 17,50 | 17,50 | -4,63% | 5.985,00 |
| 07.04.2025 | 17,55 | 18,60 | 16,50 | 18,35 | 2,51% | 15.886,00 |
| 04.04.2025 | 18,40 | 18,90 | 16,45 | 17,90 | -4,02% | 18.499,00 |
| 03.04.2025 | 19,00 | 19,35 | 18,10 | 18,65 | -2,86% | 9.467,00 |
| 02.04.2025 | 19,60 | 19,70 | 19,00 | 19,20 | -1,29% | 4.994,00 |
| 01.04.2025 | 19,20 | 19,70 | 18,80 | 19,45 | 1,83% | 2.388,00 |
| 31.03.2025 | 20,00 | 20,10 | 18,70 | 19,10 | -4,50% | 10.843,00 |
| 28.03.2025 | 20,20 | 20,40 | 19,80 | 20,00 | -2,44% | 8.697,00 |
| 27.03.2025 | 20,00 | 20,50 | 19,85 | 20,50 | 3,02% | 9.499,00 |
| 26.03.2025 | 20,60 | 20,70 | 19,25 | 19,90 | -3,40% | 25.574,00 |
| 25.03.2025 | 21,60 | 21,80 | 20,40 | 20,60 | -4,63% | 10.569,00 |
| 24.03.2025 | 22,00 | 22,50 | 20,40 | 21,60 | -2,26% | 34.856,00 |
| 21.03.2025 | 21,60 | 22,20 | 20,20 | 22,10 | 0,00% | 27.662,00 |
| 20.03.2025 | 22,30 | 22,40 | 21,00 | 22,10 | 0,91% | 48.087,00 |
| 19.03.2025 | 19,35 | 22,40 | 19,20 | 21,90 | 12,31% | 51.824,00 |
| 18.03.2025 | 19,70 | 19,70 | 19,20 | 19,50 | -0,76% | 10.613,00 |
| 17.03.2025 | 19,15 | 19,90 | 19,15 | 19,65 | 2,88% | 20.611,00 |
| 14.03.2025 | 18,35 | 19,50 | 18,10 | 19,10 | 5,82% | 14.302,00 |
| 13.03.2025 | 17,65 | 18,25 | 17,65 | 18,05 | 1,98% | 6.907,00 |
| 12.03.2025 | 17,45 | 18,10 | 17,25 | 17,70 | 0,28% | 3.952,00 |
| 11.03.2025 | 17,85 | 18,60 | 17,25 | 17,65 | -1,12% | 9.091,00 |
| 10.03.2025 | 18,90 | 19,00 | 17,75 | 17,85 | -4,55% | 5.419,00 |
| 07.03.2025 | 18,25 | 19,20 | 18,00 | 18,70 | 2,19% | 13.887,00 |
| 06.03.2025 | 17,35 | 18,75 | 17,25 | 18,30 | 4,87% | 19.689,00 |
| 05.03.2025 | 15,70 | 17,55 | 15,70 | 17,45 | 14,80% | 27.327,00 |
| 04.03.2025 | 15,50 | 15,60 | 15,05 | 15,20 | -1,94% | 10.679,00 |
| 03.03.2025 | 15,35 | 15,90 | 15,20 | 15,50 | 3,68% | 11.315,00 |
| 28.02.2025 | 15,20 | 15,35 | 14,95 | 14,95 | -3,24% | 6.984,00 |
| 27.02.2025 | 15,35 | 15,60 | 15,00 | 15,45 | 0,65% | 20.172,00 |
| 26.02.2025 | 15,30 | 15,65 | 15,05 | 15,35 | 1,99% | 7.824,00 |
| 25.02.2025 | 14,85 | 15,25 | 14,75 | 15,05 | 0,67% | 11.606,00 |
| 24.02.2025 | 15,00 | 15,10 | 14,85 | 14,95 | 0,00% | 4.177,00 |
| 21.02.2025 | 14,65 | 15,00 | 14,50 | 14,95 | 1,70% | 5.198,00 |
| 20.02.2025 | 14,80 | 14,90 | 14,60 | 14,70 | -0,68% | 3.989,00 |
| 19.02.2025 | 14,95 | 15,10 | 14,80 | 14,80 | -1,00% | 8.609,00 |
| 18.02.2025 | 14,95 | 15,20 | 14,95 | 14,95 | -0,66% | 4.839,00 |
| 17.02.2025 | 15,05 | 15,25 | 14,95 | 15,05 | -1,95% | 3.424,00 |
| 14.02.2025 | 15,35 | 15,35 | 14,85 | 15,35 | 0,00% | 5.392,00 |
| 13.02.2025 | 15,35 | 15,35 | 15,10 | 15,35 | 1,66% | 5.289,00 |
| 12.02.2025 | 15,35 | 15,35 | 15,10 | 15,10 | -0,33% | 1.558,00 |
| 11.02.2025 | 15,20 | 15,45 | 15,15 | 15,15 | -0,33% | 2.336,00 |
| 10.02.2025 | 15,20 | 15,40 | 15,15 | 15,20 | -0,65% | 2.680,00 |
| 07.02.2025 | 15,40 | 15,45 | 15,10 | 15,30 | -0,33% | 1.768,00 |
| 06.02.2025 | 15,20 | 15,50 | 15,20 | 15,35 | 1,32% | 2.560,00 |
| 05.02.2025 | 15,20 | 15,20 | 15,15 | 15,15 | -1,30% | 500,00 |
| 04.02.2025 | 14,85 | 15,35 | 14,85 | 15,35 | 3,72% | 1.664,00 |
| 03.02.2025 | 15,15 | 15,50 | 14,80 | 14,80 | -2,31% | 3.390,00 |
| 31.01.2025 | 15,20 | 15,80 | 15,15 | 15,15 | -2,57% | 3.366,00 |
| 30.01.2025 | 15,45 | 15,55 | 15,10 | 15,55 | 0,97% | 2.453,00 |
| 29.01.2025 | 14,70 | 15,60 | 14,70 | 15,40 | 7,69% | 11.205,00 |
| 28.01.2025 | 14,40 | 14,80 | 14,30 | 14,30 | -0,35% | 3.335,00 |
| 27.01.2025 | 14,55 | 14,60 | 14,35 | 14,35 | -1,37% | 8.794,00 |
| 24.01.2025 | 14,55 | 14,75 | 14,55 | 14,55 | 0,34% | 3.156,00 |
| 23.01.2025 | 14,60 | 14,60 | 14,30 | 14,50 | -0,34% | 4.341,00 |
| 22.01.2025 | 14,75 | 14,75 | 14,55 | 14,55 | 0,34% | 2.684,00 |
| 21.01.2025 | 14,80 | 14,95 | 14,50 | 14,50 | -1,36% | 1.854,00 |
| 20.01.2025 | 14,80 | 14,90 | 14,50 | 14,70 | -0,68% | 3.958,00 |
| 17.01.2025 | 14,75 | 14,85 | 14,50 | 14,80 | 0,00% | 6.717,00 |
| 16.01.2025 | 14,85 | 14,85 | 14,65 | 14,80 | 0,34% | 2.724,00 |
| 15.01.2025 | 14,80 | 14,85 | 14,75 | 14,75 | 0,00% | 2.604,00 |
| 14.01.2025 | 14,95 | 14,95 | 14,75 | 14,75 | -1,01% | 2.716,00 |
| 13.01.2025 | 15,55 | 15,55 | 14,90 | 14,90 | -3,87% | 3.697,00 |
| 10.01.2025 | 15,25 | 15,50 | 15,15 | 15,50 | 1,97% | 2.515,00 |
| 09.01.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -0,98% | 851,00 |
| 08.01.2025 | 15,45 | 15,60 | 15,35 | 15,35 | -2,23% | 950,00 |
| 07.01.2025 | 15,45 | 15,70 | 15,45 | 15,70 | 1,62% | 1.489,00 |
| 06.01.2025 | 15,60 | 15,80 | 15,45 | 15,45 | -1,59% | 2.518,00 |
| 03.01.2025 | 15,60 | 16,35 | 15,30 | 15,70 | 0,00% | 5.255,00 |
| 02.01.2025 | 15,45 | 15,70 | 15,25 | 15,70 | 6,08% | 10.329,00 |
| 30.12.2024 | 14,85 | 14,95 | 14,75 | 14,80 | -1,66% | 7.130,00 |