15,525€
0,49%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 15,45 | 15,65 | 15,30 | 15,50 | -0,32% | 4.307,00 |
| 18.06.2026 | 15,60 | 15,65 | 15,25 | 15,55 | -3,12% | 2.813,00 |
| 17.06.2026 | 15,90 | 16,10 | 15,75 | 16,05 | 4,22% | 7.654,00 |
| 16.06.2026 | 15,85 | 15,85 | 15,35 | 15,40 | -3,14% | 2.864,00 |
| 15.06.2026 | 15,45 | 16,50 | 15,45 | 15,90 | 2,91% | 2.884,00 |
| 12.06.2026 | 15,40 | 15,80 | 15,40 | 15,45 | 0,00% | 2.495,00 |
| 11.06.2026 | 15,65 | 15,75 | 15,05 | 15,45 | 0,65% | 10.710,00 |
| 10.06.2026 | 15,80 | 15,80 | 15,00 | 15,35 | -2,85% | 9.917,00 |
| 09.06.2026 | 16,30 | 16,30 | 15,35 | 15,80 | -0,94% | 5.833,00 |
| 08.06.2026 | 15,80 | 16,35 | 15,70 | 15,95 | 1,27% | 5.295,00 |
| 05.06.2026 | 16,55 | 16,85 | 15,75 | 15,75 | -6,53% | 6.493,00 |
| 04.06.2026 | 16,45 | 16,90 | 16,45 | 16,85 | 0,30% | 12.647,00 |
| 03.06.2026 | 16,90 | 16,95 | 16,40 | 16,80 | -0,59% | 8.255,00 |
| 02.06.2026 | 17,55 | 17,55 | 16,80 | 16,90 | -3,43% | 11.373,00 |
| 01.06.2026 | 17,25 | 17,75 | 16,95 | 17,50 | 0,29% | 13.938,00 |
| 29.05.2026 | 17,05 | 17,45 | 16,95 | 17,45 | 1,75% | 1.504,00 |
| 28.05.2026 | 16,95 | 17,15 | 16,90 | 17,15 | -0,87% | 5.138,00 |
| 27.05.2026 | 17,00 | 17,30 | 16,90 | 17,30 | -1,14% | 5.843,00 |
| 26.05.2026 | 17,40 | 17,50 | 16,95 | 17,50 | 0,00% | 2.603,00 |
| 25.05.2026 | 16,75 | 17,50 | 16,75 | 17,50 | 5,11% | 1.694,00 |
| 22.05.2026 | 17,30 | 17,45 | 16,65 | 16,65 | -3,76% | 7.933,00 |
| 21.05.2026 | 17,20 | 17,65 | 17,20 | 17,30 | -0,29% | 2.891,00 |
| 20.05.2026 | 17,25 | 17,35 | 16,50 | 17,35 | 1,17% | 7.146,00 |
| 19.05.2026 | 15,75 | 17,65 | 15,55 | 17,15 | 8,89% | 31.342,00 |
| 18.05.2026 | 15,50 | 15,75 | 14,85 | 15,75 | 2,94% | 8.908,00 |
| 15.05.2026 | 15,70 | 15,85 | 15,20 | 15,30 | -0,33% | 12.008,00 |
| 14.05.2026 | 15,30 | 15,70 | 15,00 | 15,35 | 0,33% | 8.244,00 |
| 13.05.2026 | 15,75 | 15,75 | 15,00 | 15,30 | -2,86% | 16.023,00 |
| 12.05.2026 | 15,55 | 15,80 | 15,05 | 15,75 | 0,00% | 7.537,00 |
| 11.05.2026 | 15,25 | 15,80 | 14,50 | 15,75 | 1,61% | 21.773,00 |
| 08.05.2026 | 15,65 | 16,15 | 15,00 | 15,50 | -1,27% | 20.527,00 |
| 07.05.2026 | 16,25 | 16,25 | 15,70 | 15,70 | -2,79% | 5.827,00 |
| 06.05.2026 | 16,50 | 16,60 | 15,60 | 16,15 | 0,62% | 5.341,00 |
| 05.05.2026 | 16,25 | 16,80 | 16,05 | 16,05 | -0,93% | 2.057,00 |
| 04.05.2026 | 16,35 | 16,60 | 16,20 | 16,20 | -1,52% | 22.282,00 |
| 30.04.2026 | 16,40 | 16,45 | 16,10 | 16,45 | 2,81% | 2.265,00 |
| 29.04.2026 | 16,65 | 16,75 | 16,00 | 16,00 | -3,32% | 5.131,00 |
| 28.04.2026 | 16,55 | 16,60 | 16,50 | 16,55 | -1,49% | 1.812,00 |
| 27.04.2026 | 16,55 | 16,95 | 16,55 | 16,80 | 0,60% | 11.804,00 |
| 24.04.2026 | 17,00 | 17,15 | 16,65 | 16,70 | -2,62% | 4.624,00 |
| 23.04.2026 | 17,70 | 17,70 | 16,80 | 17,15 | -6,03% | 8.648,00 |
| 22.04.2026 | 18,15 | 18,25 | 17,45 | 18,25 | 0,55% | 2.522,00 |
| 21.04.2026 | 18,05 | 18,30 | 17,80 | 18,15 | 2,83% | 1.926,00 |
| 20.04.2026 | 18,10 | 18,15 | 17,65 | 17,65 | -5,36% | 3.163,00 |
| 17.04.2026 | 18,30 | 18,90 | 18,30 | 18,65 | 2,47% | 3.176,00 |
| 16.04.2026 | 18,15 | 18,60 | 18,00 | 18,20 | 0,28% | 2.439,00 |
| 15.04.2026 | 18,30 | 18,45 | 17,90 | 18,15 | 1,97% | 2.276,00 |
| 14.04.2026 | 17,60 | 18,25 | 17,60 | 17,80 | 2,89% | 3.834,00 |
| 13.04.2026 | 17,35 | 17,95 | 17,20 | 17,30 | -0,29% | 3.599,00 |
| 10.04.2026 | 17,00 | 17,85 | 16,95 | 17,35 | 3,89% | 3.803,00 |
| 09.04.2026 | 17,70 | 17,70 | 16,70 | 16,70 | -5,92% | 1.485,00 |
| 08.04.2026 | 17,90 | 18,30 | 17,40 | 17,75 | 4,11% | 6.766,00 |
| 07.04.2026 | 17,00 | 17,75 | 16,95 | 17,05 | -1,16% | 4.488,00 |
| 02.04.2026 | 17,20 | 17,55 | 16,65 | 17,25 | -1,15% | 5.689,00 |
| 01.04.2026 | 17,20 | 17,50 | 17,20 | 17,45 | 2,95% | 668,00 |
| 31.03.2026 | 16,10 | 16,95 | 16,10 | 16,95 | 5,61% | 4.737,00 |
| 30.03.2026 | 16,00 | 16,60 | 16,00 | 16,05 | -0,93% | 1.395,00 |
| 27.03.2026 | 16,40 | 16,40 | 16,00 | 16,20 | -2,41% | 5.931,00 |
| 26.03.2026 | 16,50 | 16,60 | 16,05 | 16,60 | -1,48% | 5.335,00 |
| 25.03.2026 | 16,65 | 16,95 | 16,50 | 16,85 | 4,01% | 1.616,00 |
| 24.03.2026 | 16,35 | 16,35 | 16,10 | 16,20 | -0,31% | 617,00 |
| 23.03.2026 | 15,55 | 16,90 | 14,35 | 16,25 | 2,20% | 13.072,00 |
| 20.03.2026 | 16,65 | 17,20 | 15,85 | 15,90 | -4,79% | 17.096,00 |
| 19.03.2026 | 17,00 | 17,00 | 16,70 | 16,70 | -1,47% | 1.307,00 |
| 18.03.2026 | 17,00 | 17,30 | 16,90 | 16,95 | -0,88% | 3.502,00 |
| 17.03.2026 | 17,55 | 17,65 | 17,05 | 17,10 | -2,56% | 2.306,00 |
| 16.03.2026 | 17,30 | 17,80 | 17,15 | 17,55 | 1,74% | 3.462,00 |
| 13.03.2026 | 17,60 | 17,75 | 17,25 | 17,25 | -3,90% | 2.781,00 |
| 12.03.2026 | 17,75 | 18,10 | 17,35 | 17,95 | 0,84% | 2.323,00 |
| 11.03.2026 | 18,05 | 18,05 | 17,40 | 17,80 | -1,39% | 6.965,00 |
| 10.03.2026 | 17,70 | 18,10 | 17,45 | 18,05 | 3,44% | 563,00 |
| 09.03.2026 | 17,45 | 17,95 | 16,80 | 17,45 | -3,86% | 6.885,00 |
| 06.03.2026 | 17,65 | 18,15 | 17,65 | 18,15 | 3,42% | 5.207,00 |
| 05.03.2026 | 17,70 | 18,10 | 17,50 | 17,55 | -1,68% | 3.410,00 |
| 04.03.2026 | 17,35 | 17,85 | 17,35 | 17,85 | 3,78% | 7.171,00 |
| 03.03.2026 | 17,25 | 17,25 | 16,80 | 17,20 | 0,88% | 3.622,00 |
| 02.03.2026 | 16,65 | 17,60 | 16,45 | 17,05 | 1,19% | 10.209,00 |
| 27.02.2026 | 16,95 | 17,20 | 16,75 | 16,85 | -0,59% | 6.234,00 |
| 26.02.2026 | 17,00 | 17,10 | 16,15 | 16,95 | 1,19% | 10.466,00 |
| 25.02.2026 | 16,90 | 17,05 | 16,70 | 16,75 | -1,76% | 10.751,00 |
| 24.02.2026 | 17,40 | 17,55 | 16,65 | 17,05 | -2,57% | 9.950,00 |
| 23.02.2026 | 17,85 | 17,85 | 17,45 | 17,50 | -2,23% | 5.856,00 |
| 20.02.2026 | 17,80 | 18,15 | 17,30 | 17,90 | 1,42% | 6.237,00 |
| 19.02.2026 | 17,25 | 17,80 | 16,75 | 17,65 | 2,32% | 11.880,00 |
| 18.02.2026 | 17,25 | 17,55 | 16,75 | 17,25 | -1,15% | 4.664,00 |
| 17.02.2026 | 16,65 | 17,65 | 16,25 | 17,45 | 4,18% | 19.270,00 |
| 16.02.2026 | 16,20 | 16,95 | 16,00 | 16,75 | 4,36% | 19.486,00 |
| 13.02.2026 | 16,00 | 16,45 | 16,00 | 16,05 | 0,31% | 24.887,00 |
| 12.02.2026 | 17,95 | 17,95 | 15,90 | 16,00 | -9,35% | 56.448,00 |
| 11.02.2026 | 19,30 | 19,30 | 17,40 | 17,65 | -7,83% | 32.325,00 |
| 10.02.2026 | 19,20 | 19,50 | 19,05 | 19,15 | 0,52% | 11.415,00 |
| 09.02.2026 | 19,95 | 19,95 | 18,30 | 19,05 | -3,54% | 18.194,00 |
| 06.02.2026 | 19,75 | 20,00 | 19,20 | 19,75 | -0,50% | 9.666,00 |
| 05.02.2026 | 20,10 | 20,50 | 19,70 | 19,85 | -1,73% | 4.834,00 |
| 04.02.2026 | 21,00 | 21,00 | 19,95 | 20,20 | -3,35% | 17.953,00 |
| 03.02.2026 | 22,70 | 22,80 | 20,80 | 20,90 | -7,52% | 14.919,00 |
| 02.02.2026 | 22,00 | 22,80 | 22,00 | 22,60 | 0,89% | 4.632,00 |
| 30.01.2026 | 22,00 | 22,60 | 22,00 | 22,40 | 3,23% | 3.945,00 |
| 29.01.2026 | 22,40 | 22,50 | 21,70 | 21,70 | -4,82% | 5.400,00 |
| 28.01.2026 | 22,50 | 22,80 | 22,30 | 22,80 | 3,17% | 3.086,00 |