13,700€
0,74%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,00 | 14,10 | 13,60 | 13,65 | 0,37% | 13.927,00 |
| 11.11.2026 | 13,90 | 13,95 | 13,60 | 13,60 | -0,73% | 9.721,00 |
| 10.11.2026 | 13,90 | 14,00 | 13,45 | 13,70 | -1,08% | 3.991,00 |
| 09.11.2026 | 13,35 | 14,00 | 13,15 | 13,85 | 4,92% | 8.181,00 |
| 06.11.2026 | 13,35 | 13,40 | 13,20 | 13,20 | -0,75% | 8.484,00 |
| 05.11.2026 | 14,00 | 14,20 | 13,25 | 13,30 | -1,12% | 6.852,00 |
| 04.11.2026 | 13,55 | 13,75 | 13,45 | 13,45 | -2,18% | 1.570,00 |
| 03.11.2026 | 13,40 | 13,85 | 13,25 | 13,75 | 0,00% | 3.394,00 |
| 02.11.2026 | 13,65 | 14,15 | 13,50 | 13,75 | -1,43% | 4.596,00 |
| 30.10.2026 | 13,90 | 14,00 | 13,75 | 13,95 | 2,57% | 1.793,00 |
| 29.10.2026 | 14,05 | 14,25 | 13,60 | 13,60 | -4,56% | 12.790,00 |
| 28.10.2026 | 14,05 | 14,30 | 14,05 | 14,25 | 1,06% | 3.177,00 |
| 27.10.2026 | 14,35 | 14,35 | 14,00 | 14,10 | -0,70% | 6.162,00 |
| 26.10.2026 | 14,45 | 14,50 | 14,20 | 14,20 | -2,74% | 4.364,00 |
| 23.10.2026 | 14,30 | 14,60 | 14,25 | 14,60 | 3,55% | 2.988,00 |
| 22.10.2026 | 14,60 | 14,70 | 14,10 | 14,10 | -1,40% | 3.698,00 |
| 21.10.2026 | 13,45 | 14,50 | 13,35 | 14,30 | 7,52% | 12.356,00 |
| 20.10.2026 | 13,65 | 13,75 | 13,30 | 13,30 | 0,00% | 6.579,00 |
| 19.10.2026 | 13,55 | 13,75 | 13,30 | 13,30 | 0,00% | 1.401,00 |
| 16.10.2026 | 13,35 | 13,80 | 13,30 | 13,30 | -1,48% | 11.885,00 |
| 15.10.2026 | 13,40 | 13,70 | 13,35 | 13,50 | 0,37% | 3.992,00 |
| 14.10.2026 | 13,80 | 13,80 | 13,40 | 13,45 | -1,47% | 7.165,00 |
| 13.10.2026 | 13,45 | 13,75 | 13,45 | 13,65 | 2,63% | 11.477,00 |
| 12.10.2026 | 13,60 | 14,05 | 13,30 | 13,30 | -4,66% | 6.541,00 |
| 09.10.2026 | 13,20 | 13,95 | 13,20 | 13,95 | 6,08% | 3.872,00 |
| 08.10.2026 | 13,05 | 13,55 | 13,05 | 13,15 | -0,75% | 27.637,00 |
| 07.10.2026 | 13,45 | 13,95 | 13,05 | 13,25 | -4,68% | 15.326,00 |
| 06.10.2026 | 14,00 | 14,05 | 13,45 | 13,90 | -0,36% | 14.667,00 |
| 05.10.2026 | 14,05 | 14,30 | 13,95 | 13,95 | -0,36% | 3.320,00 |
| 02.10.2026 | 14,05 | 14,55 | 14,00 | 14,00 | -1,06% | 1.496,00 |
| 01.10.2026 | 13,90 | 14,35 | 13,90 | 14,15 | 1,80% | 4.716,00 |
| 30.09.2026 | 14,20 | 14,35 | 13,35 | 13,90 | -4,47% | 22.656,00 |
| 29.09.2026 | 14,95 | 14,95 | 14,05 | 14,55 | -0,68% | 4.334,00 |
| 28.09.2026 | 14,95 | 14,95 | 14,60 | 14,65 | 0,00% | 1.570,00 |
| 25.09.2026 | 14,75 | 14,85 | 14,65 | 14,65 | -0,34% | 4.167,00 |
| 24.09.2026 | 14,85 | 15,00 | 14,70 | 14,70 | -1,67% | 1.755,00 |
| 23.09.2026 | 15,00 | 15,15 | 14,65 | 14,95 | -0,33% | 6.661,00 |
| 22.09.2026 | 15,15 | 15,55 | 15,00 | 15,00 | 0,00% | 1.877,00 |
| 21.09.2026 | 15,05 | 15,40 | 15,00 | 15,00 | -0,33% | 1.356,00 |
| 18.09.2026 | 15,40 | 15,40 | 15,05 | 15,05 | -2,27% | 2.199,00 |
| 17.09.2026 | 15,05 | 15,40 | 15,00 | 15,40 | 2,33% | 3.399,00 |
| 16.09.2026 | 15,40 | 15,40 | 15,05 | 15,05 | -0,66% | 2.801,00 |
| 15.09.2026 | 15,45 | 15,50 | 15,15 | 15,15 | -0,33% | 1.122,00 |
| 14.09.2026 | 15,15 | 15,35 | 15,15 | 15,20 | -1,30% | 956,00 |
| 11.09.2026 | 15,15 | 15,40 | 15,15 | 15,40 | 0,65% | 1.262,00 |
| 10.09.2026 | 15,30 | 15,55 | 15,20 | 15,30 | -0,33% | 5.102,00 |
| 09.09.2026 | 15,45 | 15,65 | 15,10 | 15,35 | -0,65% | 2.879,00 |
| 08.09.2026 | 15,45 | 15,65 | 15,45 | 15,45 | 0,00% | 2.174,00 |
| 07.09.2026 | 15,40 | 15,65 | 15,40 | 15,45 | 0,32% | 2.169,00 |
| 04.09.2026 | 15,90 | 16,00 | 15,40 | 15,40 | -1,60% | 2.084,00 |
| 03.09.2026 | 15,60 | 15,85 | 15,50 | 15,65 | 0,32% | 6.724,00 |
| 02.09.2026 | 15,70 | 15,75 | 15,55 | 15,60 | 0,00% | 2.057,00 |
| 01.09.2026 | 16,05 | 16,05 | 15,60 | 15,60 | -1,58% | 2.162,00 |
| 31.08.2026 | 16,25 | 16,25 | 15,75 | 15,85 | -0,94% | 1.487,00 |
| 28.08.2026 | 15,80 | 16,35 | 15,80 | 16,00 | 1,91% | 3.736,00 |
| 27.08.2026 | 16,10 | 16,10 | 15,70 | 15,70 | 0,32% | 1.905,00 |
| 26.08.2026 | 16,30 | 16,30 | 15,65 | 15,65 | -3,40% | 849,00 |
| 25.08.2026 | 15,80 | 16,20 | 15,60 | 16,20 | 2,53% | 6.846,00 |
| 24.08.2026 | 15,80 | 15,95 | 15,65 | 15,80 | 0,96% | 5.772,00 |
| 21.08.2026 | 15,95 | 16,10 | 15,65 | 15,65 | -0,95% | 2.709,00 |
| 20.08.2026 | 15,90 | 16,05 | 15,75 | 15,80 | -0,32% | 4.423,00 |
| 19.08.2026 | 15,85 | 16,00 | 15,85 | 15,85 | -0,31% | 3.450,00 |
| 18.08.2026 | 16,25 | 16,25 | 15,85 | 15,90 | 0,00% | 2.066,00 |
| 17.08.2026 | 16,30 | 16,30 | 15,90 | 15,90 | -2,75% | 2.310,00 |
| 14.08.2026 | 16,65 | 16,80 | 15,95 | 16,35 | -0,91% | 4.213,00 |
| 13.08.2026 | 16,35 | 16,50 | 16,10 | 16,50 | -0,90% | 5.159,00 |
| 12.08.2026 | 16,60 | 16,70 | 16,20 | 16,65 | 0,91% | 7.597,00 |
| 11.08.2026 | 16,45 | 16,75 | 16,25 | 16,50 | -2,65% | 1.944,00 |
| 10.08.2026 | 16,60 | 16,95 | 16,35 | 16,95 | 0,00% | 11.314,00 |
| 07.08.2026 | 17,10 | 17,20 | 16,75 | 16,95 | -0,29% | 1.381,00 |
| 06.08.2026 | 16,70 | 17,35 | 16,50 | 17,00 | 1,80% | 18.261,00 |
| 05.08.2026 | 17,20 | 17,20 | 16,25 | 16,70 | -0,89% | 8.523,00 |
| 04.08.2026 | 16,70 | 16,90 | 16,55 | 16,85 | 1,20% | 5.115,00 |
| 03.08.2026 | 17,15 | 17,40 | 16,60 | 16,65 | -2,35% | 2.653,00 |
| 31.07.2026 | 16,55 | 17,05 | 16,40 | 17,05 | 3,33% | 4.739,00 |
| 30.07.2026 | 16,65 | 16,75 | 16,50 | 16,50 | -1,20% | 2.868,00 |
| 29.07.2026 | 17,20 | 17,45 | 16,45 | 16,70 | -3,47% | 5.315,00 |
| 28.07.2026 | 16,40 | 17,45 | 16,20 | 17,30 | 2,06% | 14.312,00 |
| 27.07.2026 | 15,85 | 16,95 | 15,80 | 16,95 | 8,31% | 4.067,00 |
| 24.07.2026 | 16,05 | 16,25 | 15,60 | 15,65 | -2,80% | 2.926,00 |
| 23.07.2026 | 16,55 | 16,55 | 16,10 | 16,10 | 0,31% | 2.816,00 |
| 22.07.2026 | 16,65 | 16,65 | 16,05 | 16,05 | -3,31% | 8.630,00 |
| 21.07.2026 | 16,65 | 16,75 | 16,30 | 16,60 | 2,15% | 4.553,00 |
| 20.07.2026 | 16,80 | 16,80 | 16,25 | 16,25 | -2,99% | 3.337,00 |
| 17.07.2026 | 16,60 | 16,85 | 16,60 | 16,75 | -0,30% | 3.865,00 |
| 16.07.2026 | 15,95 | 16,85 | 15,95 | 16,80 | 8,04% | 12.177,00 |
| 15.07.2026 | 15,90 | 15,95 | 15,55 | 15,55 | -2,51% | 3.319,00 |
| 14.07.2026 | 16,35 | 16,35 | 15,80 | 15,95 | -2,45% | 1.993,00 |
| 13.07.2026 | 16,45 | 16,45 | 16,10 | 16,35 | -0,61% | 2.644,00 |
| 10.07.2026 | 16,25 | 16,50 | 16,00 | 16,45 | 1,23% | 2.953,00 |
| 09.07.2026 | 16,40 | 16,45 | 16,10 | 16,25 | -0,31% | 3.167,00 |
| 08.07.2026 | 15,95 | 16,65 | 15,95 | 16,30 | 1,56% | 4.523,00 |
| 07.07.2026 | 16,20 | 16,45 | 15,95 | 16,05 | -1,83% | 1.779,00 |
| 06.07.2026 | 15,65 | 16,35 | 15,65 | 16,35 | 1,55% | 6.916,00 |
| 03.07.2026 | 15,90 | 16,10 | 15,75 | 16,10 | 2,88% | 1.592,00 |
| 02.07.2026 | 16,20 | 16,30 | 15,65 | 15,65 | -2,49% | 2.615,00 |
| 01.07.2026 | 15,30 | 16,25 | 14,85 | 16,05 | -1,23% | 5.529,00 |
| 30.06.2026 | 16,55 | 16,55 | 15,75 | 16,25 | -2,40% | 2.245,00 |
| 29.06.2026 | 16,35 | 16,65 | 15,60 | 16,65 | 4,06% | 6.957,00 |
| 26.06.2026 | 15,90 | 16,00 | 15,50 | 16,00 | 0,00% | 3.786,00 |