17,575€
-2,90%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 18,10 | 18,45 | 17,30 | 17,50 | -3,31% | 16.736,00 |
| 22.05.2025 | 18,05 | 18,40 | 17,90 | 18,10 | 1,40% | 31.256,00 |
| 21.05.2025 | 17,30 | 18,40 | 17,05 | 17,85 | 0,28% | 56.236,00 |
| 20.05.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -0,84% | 8.527,00 |
| 19.05.2025 | 18,70 | 18,70 | 17,65 | 17,95 | -4,27% | 17.135,00 |
| 16.05.2025 | 19,10 | 19,20 | 18,60 | 18,75 | -1,83% | 11.876,00 |
| 15.05.2025 | 19,75 | 19,75 | 19,10 | 19,10 | -2,05% | 1.381,00 |
| 14.05.2025 | 19,00 | 19,80 | 19,00 | 19,50 | 2,36% | 6.984,00 |
| 13.05.2025 | 19,75 | 20,10 | 19,05 | 19,05 | -3,54% | 5.470,00 |
| 12.05.2025 | 19,80 | 20,00 | 19,70 | 19,75 | -0,75% | 3.615,00 |
| 09.05.2025 | 20,10 | 20,30 | 19,85 | 19,90 | -1,49% | 5.905,00 |
| 08.05.2025 | 19,85 | 20,30 | 19,85 | 20,20 | 1,00% | 5.478,00 |
| 07.05.2025 | 20,10 | 20,10 | 19,80 | 20,00 | -0,50% | 6.523,00 |
| 06.05.2025 | 20,10 | 20,30 | 19,80 | 20,10 | -0,50% | 5.082,00 |
| 05.05.2025 | 20,50 | 20,70 | 20,00 | 20,20 | -1,94% | 4.457,00 |
| 02.05.2025 | 20,10 | 20,70 | 20,10 | 20,60 | 1,48% | 3.538,00 |
| 30.04.2025 | 20,80 | 20,90 | 19,85 | 20,30 | -1,93% | 6.553,00 |
| 29.04.2025 | 21,00 | 21,00 | 20,60 | 20,70 | -0,96% | 1.915,00 |
| 28.04.2025 | 21,00 | 21,20 | 20,90 | 20,90 | 0,48% | 3.105,00 |
| 25.04.2025 | 20,70 | 21,20 | 20,70 | 20,80 | 0,48% | 12.499,00 |
| 24.04.2025 | 20,00 | 21,40 | 19,80 | 20,70 | 3,50% | 19.388,00 |
| 23.04.2025 | 21,00 | 21,30 | 19,70 | 20,00 | -2,91% | 12.413,00 |
| 22.04.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 0,49% | 4.536,00 |
| 17.04.2025 | 20,90 | 20,90 | 20,20 | 20,50 | -1,44% | 7.208,00 |
| 16.04.2025 | 19,50 | 20,80 | 19,30 | 20,80 | 6,94% | 7.949,00 |
| 15.04.2025 | 19,25 | 19,55 | 19,25 | 19,45 | 1,04% | 923,00 |
| 14.04.2025 | 18,80 | 19,25 | 18,65 | 19,25 | 3,49% | 3.100,00 |
| 11.04.2025 | 19,05 | 19,05 | 18,50 | 18,60 | -2,11% | 3.063,00 |
| 10.04.2025 | 19,60 | 19,65 | 18,90 | 19,00 | 2,15% | 3.946,00 |
| 09.04.2025 | 17,85 | 18,80 | 17,80 | 18,60 | 3,05% | 9.816,00 |
| 08.04.2025 | 18,90 | 18,90 | 18,05 | 18,05 | -0,82% | 14.774,00 |
| 07.04.2025 | 17,00 | 18,55 | 16,60 | 18,20 | -0,55% | 17.913,00 |
| 04.04.2025 | 18,60 | 19,05 | 16,70 | 18,30 | -2,14% | 27.626,00 |
| 03.04.2025 | 18,60 | 19,45 | 18,35 | 18,70 | -3,36% | 12.886,00 |
| 02.04.2025 | 19,80 | 19,80 | 19,00 | 19,35 | -1,53% | 9.069,00 |
| 01.04.2025 | 18,75 | 19,65 | 18,75 | 19,65 | 4,80% | 9.596,00 |
| 31.03.2025 | 20,10 | 20,10 | 18,75 | 18,75 | -5,78% | 12.131,00 |
| 28.03.2025 | 20,10 | 20,50 | 19,85 | 19,90 | -2,45% | 6.396,00 |
| 27.03.2025 | 19,95 | 20,40 | 19,65 | 20,40 | 2,77% | 15.051,00 |
| 26.03.2025 | 20,50 | 20,50 | 19,30 | 19,85 | -2,70% | 24.020,00 |
| 25.03.2025 | 21,50 | 21,50 | 20,20 | 20,40 | -3,77% | 32.776,00 |
| 24.03.2025 | 22,20 | 22,40 | 21,00 | 21,20 | -1,85% | 38.275,00 |
| 21.03.2025 | 21,80 | 21,80 | 20,40 | 21,60 | -0,92% | 24.339,00 |
| 20.03.2025 | 21,60 | 22,30 | 20,90 | 21,80 | 4,31% | 56.158,00 |
| 19.03.2025 | 19,45 | 20,90 | 19,15 | 20,90 | 7,18% | 45.460,00 |
| 18.03.2025 | 19,35 | 19,60 | 19,15 | 19,50 | -0,26% | 15.420,00 |
| 17.03.2025 | 19,20 | 19,95 | 19,15 | 19,55 | 2,09% | 25.369,00 |
| 14.03.2025 | 18,15 | 19,55 | 18,05 | 19,15 | 4,64% | 46.877,00 |
| 13.03.2025 | 17,80 | 18,30 | 17,80 | 18,30 | 5,17% | 9.951,00 |
| 12.03.2025 | 17,55 | 18,10 | 17,35 | 17,40 | -1,42% | 17.506,00 |
| 11.03.2025 | 18,25 | 18,60 | 17,65 | 17,65 | -3,29% | 12.290,00 |
| 10.03.2025 | 18,50 | 18,80 | 17,95 | 18,25 | -1,88% | 19.644,00 |
| 07.03.2025 | 18,75 | 19,00 | 18,40 | 18,60 | 0,54% | 30.503,00 |
| 06.03.2025 | 17,50 | 19,00 | 17,50 | 18,50 | 5,71% | 36.804,00 |
| 05.03.2025 | 15,75 | 17,50 | 15,70 | 17,50 | 14,01% | 29.335,00 |
| 04.03.2025 | 15,80 | 15,80 | 15,15 | 15,35 | -1,60% | 7.022,00 |
| 03.03.2025 | 15,10 | 15,75 | 15,10 | 15,60 | 2,97% | 14.299,00 |
| 28.02.2025 | 15,05 | 15,35 | 14,80 | 15,15 | 0,33% | 15.494,00 |
| 27.02.2025 | 15,35 | 15,60 | 15,00 | 15,10 | 0,33% | 13.590,00 |
| 26.02.2025 | 15,15 | 15,50 | 14,95 | 15,05 | 1,69% | 16.006,00 |
| 25.02.2025 | 15,00 | 15,20 | 14,70 | 14,80 | -1,99% | 17.684,00 |
| 24.02.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | 5.183,00 |
| 21.02.2025 | 14,75 | 15,00 | 14,35 | 15,00 | 3,45% | 9.678,00 |
| 20.02.2025 | 14,95 | 14,95 | 14,50 | 14,50 | -2,03% | 5.985,00 |
| 19.02.2025 | 14,85 | 15,00 | 14,80 | 14,80 | -1,33% | 4.344,00 |
| 18.02.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 0,00% | 2.969,00 |
| 17.02.2025 | 15,25 | 15,25 | 15,00 | 15,00 | -1,32% | 9.121,00 |
| 14.02.2025 | 15,20 | 15,35 | 14,80 | 15,20 | 0,66% | 26.720,00 |
| 13.02.2025 | 15,10 | 15,20 | 15,00 | 15,10 | 0,00% | 3.933,00 |
| 12.02.2025 | 15,15 | 15,25 | 15,05 | 15,10 | -0,33% | 5.299,00 |
| 11.02.2025 | 15,15 | 15,35 | 15,15 | 15,15 | 0,00% | 3.237,00 |
| 10.02.2025 | 15,25 | 15,40 | 15,05 | 15,15 | -1,30% | 3.543,00 |
| 07.02.2025 | 15,25 | 15,40 | 15,25 | 15,35 | 0,33% | 580,00 |
| 06.02.2025 | 15,55 | 15,55 | 15,20 | 15,30 | -1,61% | 4.978,00 |
| 05.02.2025 | 15,30 | 15,55 | 15,10 | 15,55 | 0,97% | 3.456,00 |
| 04.02.2025 | 15,05 | 15,40 | 15,05 | 15,40 | 1,65% | 1.142,00 |
| 03.02.2025 | 15,35 | 15,35 | 15,05 | 15,15 | -0,98% | 3.365,00 |
| 31.01.2025 | 15,60 | 15,75 | 15,20 | 15,30 | -0,65% | 3.576,00 |
| 30.01.2025 | 15,20 | 15,40 | 15,10 | 15,40 | 0,65% | 5.270,00 |
| 29.01.2025 | 14,55 | 15,75 | 14,55 | 15,30 | 5,52% | 15.746,00 |
| 28.01.2025 | 14,35 | 14,65 | 14,35 | 14,50 | 0,69% | 5.312,00 |
| 27.01.2025 | 14,50 | 14,50 | 14,35 | 14,40 | -1,03% | 7.548,00 |
| 24.01.2025 | 14,25 | 14,65 | 14,25 | 14,55 | 0,69% | 2.078,00 |
| 23.01.2025 | 14,65 | 14,65 | 14,20 | 14,45 | -0,69% | 12.173,00 |
| 22.01.2025 | 14,60 | 14,80 | 14,50 | 14,55 | 0,00% | 7.370,00 |
| 21.01.2025 | 14,70 | 14,85 | 14,55 | 14,55 | -0,68% | 3.493,00 |
| 20.01.2025 | 14,60 | 14,70 | 14,50 | 14,65 | 0,34% | 3.574,00 |
| 17.01.2025 | 14,80 | 14,90 | 14,50 | 14,60 | 0,00% | 8.152,00 |
| 16.01.2025 | 14,70 | 14,70 | 14,50 | 14,60 | -1,02% | 15.807,00 |
| 15.01.2025 | 14,85 | 14,90 | 14,75 | 14,75 | -0,34% | 7.081,00 |
| 14.01.2025 | 15,05 | 15,15 | 14,65 | 14,80 | -0,34% | 8.062,00 |
| 13.01.2025 | 15,25 | 15,40 | 14,85 | 14,85 | -1,33% | 9.550,00 |
| 10.01.2025 | 15,25 | 15,30 | 15,05 | 15,05 | -0,99% | 878,00 |
| 09.01.2025 | 15,45 | 15,45 | 15,10 | 15,20 | -0,98% | 3.309,00 |
| 08.01.2025 | 15,70 | 15,70 | 15,35 | 15,35 | -2,23% | 7.082,00 |
| 07.01.2025 | 15,75 | 15,75 | 15,55 | 15,70 | 1,29% | 8.322,00 |
| 06.01.2025 | 15,55 | 15,75 | 15,50 | 15,50 | 0,65% | 6.246,00 |
| 03.01.2025 | 15,50 | 15,70 | 15,40 | 15,40 | -0,96% | 5.044,00 |
| 02.01.2025 | 15,20 | 15,80 | 15,20 | 15,55 | 3,32% | 5.343,00 |
| 30.12.2024 | 14,90 | 15,05 | 14,70 | 15,05 | 0,33% | 10.378,00 |