21,950€
3,54%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21,60 | 22,05 | 21,40 | 22,00 | 3,77% | 14.239,00 |
| 08.01.2026 | 20,80 | 21,70 | 20,80 | 21,20 | 2,42% | 7.872,00 |
| 07.01.2026 | 20,70 | 21,30 | 20,10 | 20,70 | -1,43% | 7.464,00 |
| 06.01.2026 | 21,50 | 21,50 | 20,60 | 21,00 | -3,67% | 14.110,00 |
| 05.01.2026 | 21,20 | 21,90 | 21,20 | 21,80 | 2,35% | 12.795,00 |
| 02.01.2026 | 20,90 | 21,30 | 20,70 | 21,30 | 1,91% | 9.008,00 |
| 30.12.2025 | 21,00 | 21,00 | 20,50 | 20,90 | 1,46% | 3.764,00 |
| 29.12.2025 | 19,95 | 21,00 | 19,95 | 20,60 | 1,98% | 7.556,00 |
| 23.12.2025 | 20,20 | 20,20 | 19,40 | 20,20 | 1,00% | 6.392,00 |
| 22.12.2025 | 20,40 | 20,50 | 19,95 | 20,00 | -0,50% | 11.320,00 |
| 19.12.2025 | 20,10 | 20,50 | 19,95 | 20,10 | 0,00% | 12.398,00 |
| 18.12.2025 | 18,85 | 20,50 | 18,75 | 20,10 | 6,35% | 13.337,00 |
| 17.12.2025 | 18,95 | 19,30 | 18,85 | 18,90 | -0,26% | 5.259,00 |
| 16.12.2025 | 19,15 | 19,40 | 18,60 | 18,95 | -1,04% | 7.371,00 |
| 15.12.2025 | 19,40 | 19,75 | 19,15 | 19,15 | -1,29% | 2.953,00 |
| 12.12.2025 | 19,65 | 19,95 | 19,40 | 19,40 | -3,48% | 4.150,00 |
| 11.12.2025 | 19,75 | 20,10 | 19,60 | 20,10 | -0,99% | 5.932,00 |
| 10.12.2025 | 19,95 | 20,30 | 19,65 | 20,30 | 2,01% | 1.339,00 |
| 09.12.2025 | 20,10 | 20,30 | 19,90 | 19,90 | -1,97% | 2.303,00 |
| 08.12.2025 | 20,00 | 20,40 | 19,50 | 20,30 | 0,50% | 9.375,00 |
| 05.12.2025 | 20,60 | 20,60 | 20,00 | 20,20 | -1,46% | 11.664,00 |
| 04.12.2025 | 19,95 | 20,80 | 19,80 | 20,50 | 3,54% | 15.389,00 |
| 03.12.2025 | 19,95 | 20,00 | 19,55 | 19,80 | -0,75% | 3.373,00 |
| 02.12.2025 | 19,85 | 19,95 | 19,55 | 19,95 | 0,25% | 8.569,00 |
| 01.12.2025 | 20,30 | 20,30 | 19,50 | 19,90 | -1,97% | 13.584,00 |
| 28.11.2025 | 18,75 | 20,40 | 18,65 | 20,30 | 8,27% | 33.054,00 |
| 27.11.2025 | 17,50 | 18,90 | 17,35 | 18,75 | 7,76% | 18.723,00 |
| 26.11.2025 | 17,55 | 17,70 | 17,15 | 17,40 | -1,14% | 958,00 |
| 25.11.2025 | 17,35 | 17,60 | 16,95 | 17,60 | 1,73% | 3.465,00 |
| 24.11.2025 | 16,80 | 17,30 | 16,75 | 17,30 | 2,67% | 2.611,00 |
| 21.11.2025 | 16,75 | 17,05 | 16,50 | 16,85 | 0,30% | 5.185,00 |
| 20.11.2025 | 17,10 | 17,25 | 16,75 | 16,80 | -0,88% | 2.554,00 |
| 19.11.2025 | 16,75 | 16,95 | 16,55 | 16,95 | 0,89% | 3.205,00 |
| 18.11.2025 | 16,75 | 16,85 | 16,55 | 16,80 | -1,47% | 13.999,00 |
| 17.11.2025 | 17,30 | 17,55 | 16,85 | 17,05 | -1,73% | 7.188,00 |
| 14.11.2025 | 17,20 | 17,90 | 16,90 | 17,35 | 2,36% | 7.838,00 |
| 13.11.2025 | 17,35 | 17,40 | 16,85 | 16,95 | -1,74% | 6.334,00 |
| 12.11.2025 | 16,90 | 17,25 | 16,90 | 17,25 | 1,47% | 5.167,00 |
| 11.11.2025 | 16,95 | 17,25 | 16,80 | 17,00 | -1,16% | 4.753,00 |
| 10.11.2025 | 17,05 | 17,50 | 16,85 | 17,20 | 2,08% | 9.579,00 |
| 07.11.2025 | 16,95 | 17,10 | 16,70 | 16,85 | -0,59% | 8.430,00 |
| 06.11.2025 | 17,90 | 18,05 | 16,75 | 16,95 | -5,31% | 14.640,00 |
| 05.11.2025 | 18,15 | 18,25 | 17,90 | 17,90 | -2,45% | 6.795,00 |
| 04.11.2025 | 18,50 | 18,50 | 18,15 | 18,35 | -1,34% | 11.695,00 |
| 03.11.2025 | 18,25 | 18,90 | 18,25 | 18,60 | 1,09% | 12.645,00 |
| 31.10.2025 | 18,20 | 18,45 | 18,20 | 18,40 | -0,81% | 4.108,00 |
| 30.10.2025 | 17,75 | 18,65 | 17,75 | 18,55 | 4,21% | 4.895,00 |
| 29.10.2025 | 18,00 | 18,40 | 17,80 | 17,80 | -2,20% | 1.674,00 |
| 28.10.2025 | 17,95 | 18,65 | 17,95 | 18,20 | 0,28% | 5.039,00 |
| 27.10.2025 | 18,20 | 18,25 | 17,70 | 18,15 | 0,00% | 11.621,00 |
| 24.10.2025 | 17,50 | 18,75 | 17,50 | 18,15 | 11,35% | 26.947,00 |
| 23.10.2025 | 16,45 | 16,90 | 16,25 | 16,30 | -0,31% | 4.200,00 |
| 22.10.2025 | 16,70 | 17,00 | 16,35 | 16,35 | -2,39% | 6.431,00 |
| 21.10.2025 | 16,90 | 16,95 | 16,40 | 16,75 | -0,89% | 5.256,00 |
| 20.10.2025 | 16,45 | 16,90 | 16,25 | 16,90 | 3,68% | 2.447,00 |
| 17.10.2025 | 16,85 | 16,90 | 16,10 | 16,30 | -3,26% | 14.458,00 |
| 16.10.2025 | 17,25 | 17,30 | 16,85 | 16,85 | -1,17% | 2.910,00 |
| 15.10.2025 | 17,25 | 17,50 | 17,00 | 17,05 | 0,59% | 3.654,00 |
| 14.10.2025 | 17,45 | 17,45 | 16,70 | 16,95 | -1,45% | 7.342,00 |
| 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 |