15,125€
-1,47%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 16,70 | 17,05 | 16,65 | 16,95 | 1,19% | 4.920,00 |
| 15.10.2024 | 16,95 | 17,15 | 16,30 | 16,75 | -1,18% | 11.664,00 |
| 14.10.2024 | 16,75 | 17,00 | 16,55 | 16,95 | 0,59% | 7.914,00 |
| 11.10.2024 | 16,60 | 16,85 | 16,50 | 16,85 | 2,12% | 6.203,00 |
| 10.10.2024 | 15,55 | 16,95 | 15,55 | 16,50 | 5,10% | 12.688,00 |
| 09.10.2024 | 15,65 | 15,95 | 15,60 | 15,70 | 0,64% | 1.780,00 |
| 08.10.2024 | 15,85 | 16,15 | 15,35 | 15,60 | -3,11% | 3.160,00 |
| 07.10.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 0,94% | 4.340,00 |
| 04.10.2024 | 16,15 | 16,15 | 15,95 | 15,95 | -0,62% | 1.130,00 |
| 03.10.2024 | 16,20 | 16,20 | 16,00 | 16,05 | -1,23% | 460,00 |
| 02.10.2024 | 16,25 | 16,30 | 15,95 | 16,25 | 0,00% | 6.219,00 |
| 01.10.2024 | 15,95 | 16,25 | 15,95 | 16,25 | 0,62% | 2.159,00 |
| 30.09.2024 | 16,10 | 16,20 | 15,80 | 16,15 | 2,22% | 2.407,00 |
| 27.09.2024 | 15,90 | 16,05 | 15,75 | 15,80 | -0,63% | 2.417,00 |
| 26.09.2024 | 15,65 | 16,15 | 15,65 | 15,90 | 1,92% | 4.772,00 |
| 25.09.2024 | 16,10 | 16,20 | 15,60 | 15,60 | -3,11% | 3.446,00 |
| 24.09.2024 | 16,45 | 16,45 | 16,10 | 16,10 | -2,13% | 661,00 |
| 23.09.2024 | 16,20 | 16,60 | 16,20 | 16,45 | 0,92% | 2.763,00 |
| 20.09.2024 | 16,15 | 16,30 | 16,15 | 16,30 | 0,31% | 1.310,00 |
| 19.09.2024 | 15,70 | 16,25 | 15,70 | 16,25 | 4,84% | 4.455,00 |
| 18.09.2024 | 15,35 | 15,70 | 15,35 | 15,50 | -0,96% | 587,00 |
| 17.09.2024 | 15,40 | 15,70 | 15,40 | 15,65 | 1,62% | 988,00 |
| 16.09.2024 | 15,70 | 15,80 | 15,35 | 15,40 | -1,91% | 1.982,00 |
| 13.09.2024 | 15,35 | 15,75 | 15,25 | 15,70 | 3,63% | 3.051,00 |
| 12.09.2024 | 15,35 | 15,40 | 15,10 | 15,15 | -0,33% | 2.383,00 |
| 11.09.2024 | 14,60 | 15,20 | 14,25 | 15,20 | 1,67% | 5.053,00 |
| 10.09.2024 | 14,90 | 15,15 | 14,60 | 14,95 | 0,34% | 3.915,00 |
| 09.09.2024 | 15,30 | 15,35 | 14,90 | 14,90 | -2,61% | 2.236,00 |
| 06.09.2024 | 15,35 | 15,45 | 15,25 | 15,30 | -1,61% | 2.161,00 |
| 05.09.2024 | 15,20 | 15,55 | 14,85 | 15,55 | 2,64% | 3.326,00 |
| 04.09.2024 | 15,70 | 15,75 | 15,15 | 15,15 | -5,02% | 3.909,00 |
| 03.09.2024 | 15,70 | 15,95 | 15,65 | 15,95 | 0,95% | 2.981,00 |
| 02.09.2024 | 15,80 | 15,90 | 15,65 | 15,80 | 0,64% | 1.021,00 |
| 30.08.2024 | 15,85 | 16,00 | 15,70 | 15,70 | -0,32% | 1.175,00 |
| 29.08.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -1,56% | 560,00 |
| 28.08.2024 | 15,90 | 16,15 | 15,90 | 16,00 | 1,27% | 2.239,00 |
| 27.08.2024 | 16,10 | 16,10 | 15,80 | 15,80 | -0,32% | 1.550,00 |
| 26.08.2024 | 16,10 | 16,10 | 15,85 | 15,85 | -1,86% | 1.965,00 |
| 23.08.2024 | 16,30 | 16,40 | 16,15 | 16,15 | -1,82% | 3.214,00 |
| 22.08.2024 | 16,80 | 16,90 | 16,45 | 16,45 | -4,36% | 1.912,00 |
| 21.08.2024 | 16,95 | 17,20 | 16,95 | 17,20 | 1,18% | 1.070,00 |
| 20.08.2024 | 16,95 | 17,00 | 16,85 | 17,00 | 1,19% | 1.110,00 |
| 19.08.2024 | 17,05 | 17,25 | 16,80 | 16,80 | -2,33% | 2.547,00 |
| 16.08.2024 | 17,60 | 17,60 | 17,20 | 17,20 | -1,99% | 515,00 |
| 15.08.2024 | 16,85 | 17,80 | 16,85 | 17,55 | 4,46% | 3.930,00 |
| 14.08.2024 | 17,10 | 17,20 | 16,80 | 16,80 | -0,59% | 2.372,00 |
| 13.08.2024 | 16,65 | 16,95 | 16,65 | 16,90 | 0,90% | 2.040,00 |
| 12.08.2024 | 16,80 | 16,80 | 16,55 | 16,75 | 0,30% | 1.338,00 |
| 09.08.2024 | 16,90 | 17,10 | 16,65 | 16,70 | -0,30% | 1.951,00 |
| 08.08.2024 | 16,25 | 16,75 | 16,25 | 16,75 | 4,04% | 2.666,00 |
| 07.08.2024 | 16,20 | 16,90 | 15,85 | 16,10 | -1,23% | 2.329,00 |
| 06.08.2024 | 15,60 | 16,85 | 15,50 | 16,30 | 5,16% | 8.335,00 |