16,950€
1,80%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 18,00 | 18,05 | 17,80 | 18,00 | 0,56% | 8.922,00 |
| 17.09.2025 | 17,75 | 17,90 | 17,55 | 17,90 | 1,42% | 8.964,00 |
| 16.09.2025 | 17,90 | 17,90 | 17,60 | 17,65 | 0,28% | 2.317,00 |
| 15.09.2025 | 18,00 | 18,00 | 17,60 | 17,60 | -0,85% | 4.255,00 |
| 12.09.2025 | 18,15 | 18,15 | 17,75 | 17,75 | -1,11% | 11.770,00 |
| 11.09.2025 | 18,30 | 18,30 | 17,95 | 17,95 | -2,71% | 4.103,00 |
| 05.09.2025 | 18,00 | 18,50 | 17,95 | 18,45 | 3,65% | 12.174,00 |
| 04.09.2025 | 17,80 | 18,35 | 17,80 | 17,80 | 0,85% | 6.199,00 |
| 03.09.2025 | 17,30 | 17,80 | 17,30 | 17,65 | 2,32% | 8.735,00 |
| 02.09.2025 | 17,60 | 17,70 | 17,25 | 17,25 | -2,54% | 4.910,00 |
| 01.09.2025 | 17,85 | 17,85 | 17,60 | 17,70 | 0,85% | 5.522,00 |
| 29.08.2025 | 17,55 | 18,15 | 17,25 | 17,55 | -0,57% | 33.864,00 |
| 28.08.2025 | 17,35 | 17,80 | 17,35 | 17,65 | 1,15% | 4.117,00 |
| 27.08.2025 | 17,75 | 17,80 | 17,45 | 17,45 | 0,00% | 5.535,00 |
| 26.08.2025 | 17,45 | 17,70 | 17,25 | 17,45 | 0,29% | 6.543,00 |
| 25.08.2025 | 17,50 | 17,55 | 17,35 | 17,40 | 0,00% | 1.546,00 |
| 22.08.2025 | 17,35 | 17,65 | 17,10 | 17,40 | 2,35% | 9.489,00 |
| 21.08.2025 | 17,80 | 17,80 | 16,90 | 17,00 | -3,95% | 3.143,00 |
| 20.08.2025 | 17,85 | 17,95 | 17,70 | 17,70 | -1,94% | 11.468,00 |
| 19.08.2025 | 17,85 | 18,05 | 17,65 | 18,05 | -0,82% | 11.116,00 |
| 18.08.2025 | 17,70 | 18,35 | 17,65 | 18,20 | 2,54% | 13.201,00 |
| 15.08.2025 | 17,75 | 18,00 | 17,70 | 17,75 | 0,28% | 1.759,00 |
| 14.08.2025 | 17,00 | 17,90 | 17,00 | 17,70 | 1,43% | 8.257,00 |
| 13.08.2025 | 17,55 | 17,60 | 17,30 | 17,45 | -1,97% | 6.811,00 |
| 12.08.2025 | 18,00 | 18,00 | 17,65 | 17,80 | -0,56% | 5.944,00 |
| 11.08.2025 | 18,40 | 18,40 | 17,70 | 17,90 | -2,98% | 9.881,00 |
| 08.08.2025 | 17,85 | 18,60 | 17,85 | 18,45 | 2,50% | 12.463,00 |
| 07.08.2025 | 18,30 | 18,30 | 17,55 | 18,00 | 1,98% | 9.371,00 |
| 06.08.2025 | 18,50 | 18,50 | 17,65 | 17,65 | -3,02% | 4.005,00 |
| 05.08.2025 | 18,10 | 18,30 | 18,05 | 18,20 | 1,39% | 2.821,00 |
| 04.08.2025 | 18,35 | 18,45 | 17,90 | 17,95 | -1,37% | 10.519,00 |
| 01.08.2025 | 18,65 | 18,65 | 17,95 | 18,20 | -2,67% | 19.721,00 |
| 31.07.2025 | 19,20 | 19,25 | 18,70 | 18,70 | -1,84% | 16.430,00 |
| 30.07.2025 | 19,15 | 19,30 | 19,05 | 19,05 | -1,04% | 5.551,00 |
| 29.07.2025 | 19,25 | 19,40 | 19,00 | 19,25 | 0,00% | 8.700,00 |
| 28.07.2025 | 20,00 | 20,00 | 19,25 | 19,25 | -1,53% | 11.958,00 |
| 25.07.2025 | 20,00 | 20,00 | 19,55 | 19,55 | -1,76% | 7.171,00 |
| 24.07.2025 | 19,70 | 19,90 | 19,60 | 19,90 | 1,02% | 13.133,00 |
| 23.07.2025 | 19,45 | 19,85 | 19,45 | 19,70 | 1,29% | 3.692,00 |
| 22.07.2025 | 19,85 | 19,90 | 19,45 | 19,45 | -2,75% | 12.474,00 |
| 21.07.2025 | 19,95 | 20,30 | 19,80 | 20,00 | 1,27% | 20.120,00 |
| 18.07.2025 | 20,40 | 20,40 | 19,75 | 19,75 | -2,71% | 12.204,00 |
| 17.07.2025 | 20,30 | 20,40 | 20,10 | 20,30 | 0,00% | 10.796,00 |
| 16.07.2025 | 20,10 | 21,00 | 20,10 | 20,30 | 0,50% | 12.377,00 |
| 15.07.2025 | 19,25 | 20,20 | 19,25 | 20,20 | 4,39% | 19.327,00 |
| 14.07.2025 | 19,25 | 19,40 | 18,80 | 19,35 | 1,31% | 3.162,00 |
| 11.07.2025 | 19,65 | 19,65 | 19,10 | 19,10 | -2,55% | 5.377,00 |
| 10.07.2025 | 19,45 | 19,65 | 19,35 | 19,60 | 0,77% | 15.823,00 |
| 09.07.2025 | 19,75 | 19,90 | 19,40 | 19,45 | -1,02% | 9.512,00 |
| 08.07.2025 | 18,85 | 19,80 | 18,50 | 19,65 | 5,08% | 21.239,00 |
| 07.07.2025 | 19,10 | 19,15 | 18,70 | 18,70 | -0,53% | 8.431,00 |
| 04.07.2025 | 18,90 | 19,15 | 18,65 | 18,80 | -0,27% | 6.474,00 |
| 03.07.2025 | 19,00 | 19,00 | 18,65 | 18,85 | 0,27% | 1.598,00 |
| 02.07.2025 | 18,85 | 19,10 | 18,80 | 18,80 | 0,00% | 5.373,00 |
| 01.07.2025 | 19,50 | 19,50 | 18,80 | 18,80 | -5,05% | 17.431,00 |
| 30.06.2025 | 18,95 | 19,85 | 18,95 | 19,80 | 3,94% | 8.923,00 |
| 27.06.2025 | 19,20 | 19,30 | 19,00 | 19,05 | 0,26% | 6.234,00 |