18,000€
1,98%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 17,40 | 18,10 | 17,25 | 17,98 | 1,84% | 2.342,00 |
| 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 |
| 27.12.2024 | 15,00 | 15,30 | 14,90 | 15,05 | 0,33% | 7.805,00 |
| 23.12.2024 | 15,35 | 15,45 | 14,95 | 15,00 | -2,28% | 5.785,00 |
| 20.12.2024 | 15,85 | 16,15 | 15,15 | 15,35 | -1,92% | 22.643,00 |
| 19.12.2024 | 16,00 | 16,00 | 15,65 | 15,65 | -1,57% | 6.190,00 |
| 18.12.2024 | 16,35 | 16,35 | 15,90 | 15,90 | -0,93% | 4.871,00 |
| 17.12.2024 | 16,40 | 16,40 | 16,00 | 16,05 | -0,93% | 5.322,00 |
| 16.12.2024 | 16,50 | 16,75 | 16,20 | 16,20 | -2,11% | 14.554,00 |
| 13.12.2024 | 16,55 | 16,80 | 16,50 | 16,55 | 0,30% | 6.409,00 |
| 12.12.2024 | 16,45 | 16,80 | 16,40 | 16,50 | 0,61% | 5.334,00 |
| 11.12.2024 | 16,45 | 16,80 | 16,10 | 16,40 | 1,23% | 26.742,00 |
| 10.12.2024 | 16,35 | 16,55 | 16,00 | 16,20 | -0,31% | 4.444,00 |
| 09.12.2024 | 16,00 | 16,80 | 15,95 | 16,25 | 2,52% | 9.780,00 |
| 06.12.2024 | 16,20 | 16,20 | 15,80 | 15,85 | -2,46% | 2.585,00 |
| 05.12.2024 | 16,15 | 16,25 | 16,00 | 16,25 | 2,20% | 4.116,00 |
| 04.12.2024 | 16,05 | 16,35 | 15,70 | 15,90 | -0,31% | 5.425,00 |
| 03.12.2024 | 15,75 | 15,95 | 15,65 | 15,95 | 1,27% | 2.066,00 |
| 02.12.2024 | 15,20 | 15,90 | 15,10 | 15,75 | 3,62% | 3.949,00 |
| 29.11.2024 | 15,30 | 15,60 | 15,05 | 15,20 | -1,94% | 12.204,00 |
| 28.11.2024 | 15,45 | 15,50 | 15,10 | 15,50 | -0,64% | 6.244,00 |
| 27.11.2024 | 15,50 | 15,65 | 15,25 | 15,60 | 0,97% | 2.045,00 |
| 26.11.2024 | 15,30 | 15,60 | 15,15 | 15,45 | -1,28% | 1.744,00 |
| 25.11.2024 | 15,40 | 15,65 | 15,25 | 15,65 | 0,97% | 604,00 |
| 22.11.2024 | 15,50 | 15,55 | 15,20 | 15,50 | 0,00% | 5.301,00 |
| 21.11.2024 | 14,85 | 16,00 | 14,85 | 15,50 | 4,73% | 4.611,00 |
| 20.11.2024 | 15,00 | 15,30 | 14,70 | 14,80 | -1,33% | 4.808,00 |
| 19.11.2024 | 15,35 | 15,35 | 14,75 | 15,00 | -2,60% | 4.990,00 |
| 18.11.2024 | 15,80 | 16,10 | 15,30 | 15,40 | -1,91% | 4.903,00 |
| 15.11.2024 | 16,40 | 16,40 | 15,70 | 15,70 | -4,85% | 7.184,00 |
| 14.11.2024 | 15,75 | 16,50 | 15,50 | 16,50 | 7,14% | 7.662,00 |
| 13.11.2024 | 14,50 | 15,55 | 14,15 | 15,40 | 5,84% | 12.920,00 |
| 12.11.2024 | 15,20 | 15,20 | 14,15 | 14,55 | -3,32% | 15.935,00 |
| 11.11.2024 | 15,00 | 15,30 | 14,80 | 15,05 | -1,63% | 6.366,00 |
| 08.11.2024 | 14,75 | 15,30 | 14,45 | 15,30 | 3,73% | 3.304,00 |
| 07.11.2024 | 14,00 | 15,15 | 13,95 | 14,75 | 6,88% | 7.816,00 |
| 06.11.2024 | 14,00 | 14,30 | 13,80 | 13,80 | -1,43% | 2.064,00 |
| 05.11.2024 | 14,15 | 14,25 | 13,30 | 14,00 | 0,00% | 10.972,00 |
| 04.11.2024 | 14,20 | 14,45 | 13,95 | 14,00 | -1,41% | 5.550,00 |
| 01.11.2024 | 14,40 | 14,70 | 14,10 | 14,20 | -3,40% | 3.332,00 |
| 31.10.2024 | 14,80 | 15,15 | 14,15 | 14,70 | -2,33% | 6.511,00 |
| 30.10.2024 | 15,00 | 15,25 | 14,95 | 15,05 | -0,33% | 3.716,00 |
| 29.10.2024 | 15,15 | 15,30 | 15,10 | 15,10 | -0,33% | 1.985,00 |
| 28.10.2024 | 15,20 | 15,30 | 15,05 | 15,15 | -0,33% | 10.776,00 |
| 25.10.2024 | 15,50 | 15,50 | 15,20 | 15,20 | -2,88% | 3.315,00 |
| 24.10.2024 | 15,60 | 15,70 | 15,40 | 15,65 | 1,29% | 1.946,00 |
| 23.10.2024 | 15,50 | 15,80 | 15,45 | 15,45 | -1,28% | 3.293,00 |
| 22.10.2024 | 15,95 | 16,10 | 15,50 | 15,65 | -1,57% | 5.490,00 |
| 21.10.2024 | 16,15 | 16,30 | 15,70 | 15,90 | -1,55% | 4.945,00 |
| 18.10.2024 | 16,30 | 16,60 | 15,85 | 16,15 | -0,62% | 9.086,00 |
| 17.10.2024 | 16,80 | 17,35 | 16,25 | 16,25 | -4,13% | 12.768,00 |