16,250€
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 17,90 | 17,90 | 16,20 | 16,25 | -7,93% | 101.982,00 |
| 11.02.2026 | 19,10 | 19,10 | 17,50 | 17,65 | -7,59% | 85.248,00 |
| 10.02.2026 | 19,05 | 19,60 | 19,05 | 19,10 | 0,26% | 34.251,00 |
| 09.02.2026 | 20,00 | 20,00 | 18,35 | 19,05 | -3,30% | 71.364,00 |
| 06.02.2026 | 19,70 | 19,95 | 19,30 | 19,70 | -1,25% | 34.605,00 |
| 05.02.2026 | 20,40 | 20,50 | 19,80 | 19,95 | -2,68% | 30.112,00 |
| 04.02.2026 | 21,50 | 21,50 | 20,40 | 20,50 | -5,09% | 29.264,00 |
| 03.02.2026 | 22,80 | 22,80 | 21,60 | 21,60 | -4,85% | 20.073,00 |
| 02.02.2026 | 22,20 | 22,90 | 22,20 | 22,70 | 1,34% | 14.588,00 |
| 30.01.2026 | 22,20 | 22,70 | 22,10 | 22,40 | 1,36% | 14.735,00 |
| 29.01.2026 | 22,50 | 22,50 | 22,10 | 22,10 | -2,64% | 4.010,00 |
| 28.01.2026 | 22,50 | 22,70 | 22,30 | 22,70 | 1,34% | 11.542,00 |
| 27.01.2026 | 22,60 | 22,60 | 22,30 | 22,40 | -0,88% | 12.370,00 |
| 26.01.2026 | 22,70 | 22,80 | 22,30 | 22,60 | 0,89% | 12.087,00 |
| 23.01.2026 | 23,00 | 23,00 | 22,10 | 22,40 | -0,88% | 12.120,00 |
| 22.01.2026 | 22,00 | 22,80 | 22,00 | 22,60 | 3,20% | 35.713,00 |
| 21.01.2026 | 21,50 | 21,90 | 21,30 | 21,90 | 1,86% | 18.111,00 |
| 20.01.2026 | 21,90 | 22,20 | 21,50 | 21,50 | -3,15% | 28.832,00 |
| 19.01.2026 | 22,40 | 22,50 | 21,50 | 22,20 | -2,20% | 59.421,00 |
| 16.01.2026 | 23,10 | 23,10 | 22,40 | 22,70 | -1,73% | 22.050,00 |
| 15.01.2026 | 23,40 | 23,80 | 22,90 | 23,10 | 0,00% | 31.200,00 |
| 14.01.2026 | 23,80 | 24,00 | 22,90 | 23,10 | -2,12% | 41.798,00 |
| 13.01.2026 | 23,20 | 24,20 | 22,90 | 23,60 | 1,29% | 43.925,00 |
| 12.01.2026 | 22,10 | 23,40 | 22,10 | 23,30 | 5,91% | 61.340,00 |
| 09.01.2026 | 21,60 | 22,10 | 21,30 | 22,00 | 2,33% | 34.719,00 |
| 08.01.2026 | 21,10 | 21,80 | 20,90 | 21,50 | 1,90% | 24.157,00 |
| 07.01.2026 | 20,80 | 21,20 | 20,30 | 21,10 | 1,93% | 20.894,00 |
| 06.01.2026 | 21,30 | 21,30 | 20,50 | 20,70 | -4,61% | 21.985,00 |
| 05.01.2026 | 21,40 | 21,90 | 21,40 | 21,70 | 2,84% | 29.361,00 |
| 02.01.2026 | 21,00 | 21,20 | 20,80 | 21,10 | 1,44% | 20.418,00 |
| 30.12.2025 | 20,70 | 20,90 | 20,50 | 20,80 | 0,00% | 9.411,00 |
| 29.12.2025 | 20,00 | 20,80 | 19,95 | 20,80 | 4,26% | 20.227,00 |
| 23.12.2025 | 20,20 | 20,20 | 19,35 | 19,95 | -0,25% | 26.869,00 |
| 22.12.2025 | 20,40 | 20,50 | 20,00 | 20,00 | -1,48% | 7.866,00 |
| 19.12.2025 | 20,30 | 20,50 | 20,00 | 20,30 | -0,98% | 10.091,00 |
| 18.12.2025 | 19,00 | 20,60 | 18,60 | 20,50 | 7,89% | 51.424,00 |
| 17.12.2025 | 18,65 | 19,15 | 18,65 | 19,00 | 1,60% | 4.705,00 |
| 16.12.2025 | 19,15 | 19,40 | 18,70 | 18,70 | -3,86% | 7.860,00 |
| 15.12.2025 | 19,50 | 19,85 | 19,10 | 19,45 | 0,78% | 8.516,00 |
| 12.12.2025 | 19,75 | 19,95 | 19,30 | 19,30 | -2,03% | 7.289,00 |
| 11.12.2025 | 20,00 | 20,20 | 19,50 | 19,70 | -1,25% | 9.680,00 |
| 10.12.2025 | 20,00 | 20,20 | 19,90 | 19,95 | -1,72% | 4.877,00 |
| 09.12.2025 | 20,20 | 20,30 | 20,10 | 20,30 | 0,50% | 7.886,00 |
| 08.12.2025 | 20,30 | 20,50 | 19,70 | 20,20 | 0,50% | 21.384,00 |
| 05.12.2025 | 20,60 | 20,60 | 20,00 | 20,10 | -2,43% | 16.376,00 |
| 04.12.2025 | 20,00 | 20,80 | 20,00 | 20,60 | 3,00% | 27.400,00 |
| 03.12.2025 | 19,95 | 20,10 | 19,65 | 20,00 | 1,27% | 10.581,00 |
| 02.12.2025 | 19,85 | 19,90 | 19,70 | 19,75 | 0,51% | 2.234,00 |
| 01.12.2025 | 20,20 | 20,30 | 19,50 | 19,65 | -3,20% | 28.394,00 |
| 28.11.2025 | 18,80 | 20,50 | 18,75 | 20,30 | 7,98% | 25.100,00 |
| 27.11.2025 | 17,50 | 19,00 | 17,40 | 18,80 | 9,30% | 37.197,00 |
| 26.11.2025 | 17,70 | 17,70 | 17,10 | 17,20 | -1,43% | 1.490,00 |
| 25.11.2025 | 17,30 | 17,60 | 17,05 | 17,45 | 1,45% | 3.988,00 |
| 24.11.2025 | 16,75 | 17,20 | 16,70 | 17,20 | 3,30% | 7.337,00 |
| 21.11.2025 | 16,95 | 17,00 | 16,50 | 16,65 | -2,63% | 9.554,00 |
| 20.11.2025 | 16,90 | 17,10 | 16,85 | 17,10 | 0,88% | 8.377,00 |
| 19.11.2025 | 16,40 | 16,95 | 16,40 | 16,95 | 1,80% | 4.451,00 |
| 18.11.2025 | 16,85 | 16,85 | 16,50 | 16,65 | -2,06% | 31.794,00 |
| 17.11.2025 | 17,05 | 17,55 | 16,95 | 17,00 | -1,45% | 11.075,00 |
| 14.11.2025 | 17,10 | 17,95 | 16,95 | 17,25 | 0,58% | 25.869,00 |
| 13.11.2025 | 17,05 | 17,25 | 17,00 | 17,15 | 0,59% | 6.008,00 |
| 12.11.2025 | 17,20 | 17,20 | 17,00 | 17,05 | 0,59% | 6.352,00 |
| 11.11.2025 | 17,05 | 17,10 | 16,95 | 16,95 | 1,50% | 1.149,00 |
| 10.11.2025 | 17,05 | 17,50 | 16,70 | 16,70 | -1,18% | 5.813,00 |
| 07.11.2025 | 17,35 | 17,35 | 16,85 | 16,90 | 0,00% | 4.216,00 |
| 06.11.2025 | 17,85 | 17,85 | 16,90 | 16,90 | -5,32% | 12.268,00 |
| 05.11.2025 | 18,20 | 18,75 | 17,80 | 17,85 | -2,19% | 15.144,00 |
| 04.11.2025 | 18,35 | 18,40 | 18,15 | 18,25 | -1,35% | 7.773,00 |
| 03.11.2025 | 18,45 | 18,90 | 18,35 | 18,50 | 1,09% | 25.340,00 |
| 31.10.2025 | 18,45 | 18,45 | 18,30 | 18,30 | -0,81% | 1.236,00 |
| 30.10.2025 | 17,85 | 18,45 | 17,85 | 18,45 | 3,65% | 7.257,00 |
| 29.10.2025 | 18,75 | 18,75 | 17,80 | 17,80 | -1,66% | 13.577,00 |
| 28.10.2025 | 17,90 | 18,70 | 17,90 | 18,10 | 0,56% | 18.902,00 |
| 27.10.2025 | 18,00 | 18,25 | 17,65 | 18,00 | 0,00% | 29.793,00 |
| 24.10.2025 | 17,85 | 18,70 | 17,75 | 18,00 | 9,76% | 74.589,00 |
| 23.10.2025 | 17,00 | 17,00 | 16,25 | 16,40 | -0,91% | 11.860,00 |
| 22.10.2025 | 16,80 | 17,00 | 16,55 | 16,55 | -0,30% | 17.331,00 |
| 21.10.2025 | 17,00 | 17,05 | 16,60 | 16,60 | -1,19% | 4.116,00 |
| 20.10.2025 | 16,15 | 16,80 | 16,15 | 16,80 | 2,75% | 6.509,00 |
| 17.10.2025 | 16,70 | 16,80 | 16,15 | 16,35 | -3,54% | 16.136,00 |
| 16.10.2025 | 17,35 | 17,35 | 16,85 | 16,95 | -2,02% | 4.655,00 |
| 15.10.2025 | 17,00 | 17,50 | 17,00 | 17,30 | 2,06% | 19.059,00 |
| 14.10.2025 | 17,25 | 17,40 | 16,70 | 16,95 | -2,59% | 22.525,00 |
| 13.10.2025 | 17,00 | 17,40 | 16,70 | 17,40 | 4,19% | 29.880,00 |
| 10.10.2025 | 17,40 | 17,40 | 16,70 | 16,70 | -4,02% | 15.531,00 |
| 09.10.2025 | 17,30 | 17,60 | 17,10 | 17,40 | 0,00% | 20.153,00 |
| 08.10.2025 | 17,70 | 17,70 | 17,35 | 17,40 | -1,14% | 6.458,00 |
| 07.10.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -1,12% | 4.752,00 |
| 06.10.2025 | 18,05 | 18,20 | 17,75 | 17,80 | 0,28% | 4.088,00 |
| 03.10.2025 | 18,15 | 18,30 | 17,75 | 17,75 | -2,47% | 8.841,00 |
| 02.10.2025 | 18,50 | 18,65 | 18,05 | 18,20 | -0,55% | 8.839,00 |
| 01.10.2025 | 18,45 | 18,55 | 18,30 | 18,30 | -1,08% | 6.989,00 |
| 30.09.2025 | 18,40 | 18,60 | 18,30 | 18,50 | 0,82% | 6.871,00 |
| 29.09.2025 | 18,10 | 18,35 | 18,00 | 18,35 | 1,38% | 2.386,00 |
| 26.09.2025 | 18,40 | 18,40 | 17,95 | 18,10 | -0,28% | 3.373,00 |
| 25.09.2025 | 18,25 | 18,50 | 18,10 | 18,15 | -1,63% | 2.015,00 |
| 24.09.2025 | 18,35 | 18,65 | 18,35 | 18,45 | -0,54% | 11.786,00 |
| 23.09.2025 | 18,15 | 18,55 | 18,00 | 18,55 | 1,92% | 3.258,00 |
| 22.09.2025 | 18,05 | 18,20 | 17,95 | 18,20 | 1,68% | 2.163,00 |
| 19.09.2025 | 17,95 | 18,05 | 17,85 | 17,90 | -0,56% | 3.183,00 |