18,275€
-2,27%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2025 | 19,15 | 19,30 | 18,90 | 19,00 | -0,26% | 11.813,00 |
| 25.06.2025 | 19,30 | 19,30 | 18,90 | 19,05 | -1,04% | 15.029,00 |
| 24.06.2025 | 19,40 | 19,45 | 19,20 | 19,25 | 0,26% | 12.911,00 |
| 23.06.2025 | 19,80 | 19,80 | 19,10 | 19,20 | -1,03% | 22.784,00 |
| 20.06.2025 | 19,45 | 19,45 | 19,15 | 19,40 | 0,00% | 20.167,00 |
| 19.06.2025 | 19,40 | 19,60 | 19,40 | 19,40 | -1,77% | 1.715,00 |
| 18.06.2025 | 19,45 | 19,90 | 19,40 | 19,75 | 1,02% | 6.434,00 |
| 17.06.2025 | 19,35 | 19,95 | 19,10 | 19,55 | 1,30% | 17.312,00 |
| 16.06.2025 | 19,80 | 19,85 | 19,30 | 19,30 | -2,03% | 52.619,00 |
| 13.06.2025 | 19,95 | 20,30 | 19,70 | 19,70 | -1,99% | 6.263,00 |
| 12.06.2025 | 20,40 | 20,60 | 20,00 | 20,10 | -0,99% | 4.556,00 |
| 11.06.2025 | 20,30 | 21,20 | 20,30 | 20,30 | 1,00% | 41.398,00 |
| 10.06.2025 | 20,40 | 20,40 | 20,10 | 20,10 | -1,47% | 9.714,00 |
| 09.06.2025 | 20,20 | 20,50 | 20,00 | 20,40 | 2,26% | 11.412,00 |
| 06.06.2025 | 19,75 | 20,30 | 19,75 | 19,95 | 1,27% | 13.521,00 |
| 05.06.2025 | 20,10 | 20,30 | 19,70 | 19,70 | -3,43% | 10.727,00 |
| 04.06.2025 | 19,00 | 20,50 | 19,00 | 20,40 | 8,80% | 71.332,00 |
| 03.06.2025 | 17,80 | 18,80 | 17,80 | 18,75 | 4,75% | 22.429,00 |
| 02.06.2025 | 17,75 | 18,50 | 17,50 | 17,90 | 1,70% | 18.894,00 |
| 30.05.2025 | 17,55 | 18,00 | 17,50 | 17,60 | 0,28% | 4.784,00 |
| 29.05.2025 | 17,65 | 17,75 | 17,50 | 17,55 | -0,28% | 2.974,00 |
| 28.05.2025 | 18,00 | 18,00 | 17,60 | 17,60 | -1,95% | 4.764,00 |
| 27.05.2025 | 18,15 | 18,20 | 17,90 | 17,95 | 0,28% | 5.910,00 |
| 26.05.2025 | 17,95 | 18,00 | 17,70 | 17,90 | 2,29% | 4.746,00 |
| 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 |