18,225€
-1,49%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |