16,150€
5,90%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 15,65 | 15,70 | 15,25 | 15,45 | 1,31% | 6.194,00 |
| 18.06.2026 | 15,70 | 15,70 | 15,10 | 15,25 | -3,48% | 3.786,00 |
| 17.06.2026 | 15,75 | 16,00 | 15,70 | 15,80 | 1,94% | 9.642,00 |
| 16.06.2026 | 15,55 | 15,80 | 15,40 | 15,50 | -0,96% | 12.039,00 |
| 15.06.2026 | 15,60 | 16,05 | 15,50 | 15,65 | 0,32% | 12.264,00 |
| 12.06.2026 | 15,60 | 15,95 | 15,45 | 15,60 | 0,65% | 22.005,00 |
| 11.06.2026 | 15,10 | 15,75 | 15,00 | 15,50 | 4,03% | 22.180,00 |
| 10.06.2026 | 16,05 | 16,05 | 14,85 | 14,90 | -3,56% | 13.840,00 |
| 09.06.2026 | 16,15 | 16,15 | 15,45 | 15,45 | -3,74% | 11.474,00 |
| 08.06.2026 | 16,45 | 16,45 | 15,65 | 16,05 | -1,23% | 16.612,00 |
| 05.06.2026 | 16,75 | 16,75 | 16,05 | 16,25 | -2,11% | 6.291,00 |
| 04.06.2026 | 16,40 | 16,75 | 16,40 | 16,60 | 0,61% | 2.639,00 |
| 03.06.2026 | 16,75 | 16,90 | 16,50 | 16,50 | -3,51% | 6.989,00 |
| 02.06.2026 | 17,25 | 17,25 | 16,85 | 17,10 | -0,58% | 11.685,00 |
| 01.06.2026 | 17,30 | 17,40 | 16,95 | 17,20 | -0,29% | 10.966,00 |
| 29.05.2026 | 17,00 | 17,50 | 16,95 | 17,25 | 1,17% | 9.821,00 |
| 28.05.2026 | 16,90 | 17,25 | 16,80 | 17,05 | 0,00% | 9.706,00 |
| 27.05.2026 | 16,85 | 17,30 | 16,80 | 17,05 | 0,29% | 12.601,00 |
| 26.05.2026 | 17,45 | 17,45 | 16,80 | 17,00 | -1,16% | 15.130,00 |
| 25.05.2026 | 17,15 | 17,25 | 16,90 | 17,20 | 1,78% | 4.852,00 |
| 22.05.2026 | 17,40 | 17,40 | 16,65 | 16,90 | -2,59% | 14.214,00 |
| 21.05.2026 | 17,25 | 17,65 | 17,05 | 17,35 | 0,00% | 9.696,00 |
| 20.05.2026 | 17,00 | 17,40 | 16,75 | 17,35 | 1,76% | 28.271,00 |
| 19.05.2026 | 16,00 | 17,15 | 16,00 | 17,05 | 8,95% | 10.417,00 |
| 18.05.2026 | 15,20 | 15,65 | 14,85 | 15,65 | 2,29% | 41.831,00 |
| 15.05.2026 | 15,50 | 15,50 | 15,20 | 15,30 | -0,97% | 24.666,00 |
| 14.05.2026 | 15,25 | 15,60 | 14,65 | 15,45 | 2,32% | 25.272,00 |
| 13.05.2026 | 15,75 | 15,75 | 14,90 | 15,10 | -3,21% | 10.072,00 |
| 12.05.2026 | 15,20 | 15,90 | 15,00 | 15,60 | 5,76% | 29.983,00 |
| 11.05.2026 | 15,85 | 15,85 | 14,30 | 14,75 | -3,28% | 38.869,00 |
| 08.05.2026 | 15,95 | 16,20 | 15,25 | 15,25 | -3,79% | 15.538,00 |
| 07.05.2026 | 15,95 | 16,20 | 15,80 | 15,85 | -0,31% | 8.165,00 |
| 06.05.2026 | 16,30 | 16,50 | 15,90 | 15,90 | -1,55% | 15.377,00 |
| 05.05.2026 | 16,60 | 16,70 | 16,15 | 16,15 | -2,12% | 3.940,00 |
| 04.05.2026 | 16,45 | 16,60 | 16,35 | 16,50 | 1,85% | 7.006,00 |
| 30.04.2026 | 16,20 | 16,55 | 16,20 | 16,20 | 0,00% | 11.203,00 |
| 29.04.2026 | 16,70 | 16,85 | 16,20 | 16,20 | -2,41% | 6.716,00 |
| 28.04.2026 | 16,60 | 16,65 | 16,40 | 16,60 | -0,30% | 6.229,00 |
| 27.04.2026 | 16,70 | 17,05 | 16,50 | 16,65 | -0,89% | 14.706,00 |
| 24.04.2026 | 17,00 | 17,00 | 16,65 | 16,80 | -1,18% | 10.802,00 |
| 23.04.2026 | 17,85 | 17,85 | 17,00 | 17,00 | -2,58% | 7.476,00 |
| 22.04.2026 | 17,85 | 17,85 | 17,30 | 17,45 | -2,24% | 10.233,00 |
| 21.04.2026 | 17,95 | 18,20 | 17,80 | 17,85 | 0,28% | 9.634,00 |
| 20.04.2026 | 18,00 | 18,40 | 17,80 | 17,80 | -2,47% | 12.119,00 |
| 17.04.2026 | 18,35 | 19,00 | 18,25 | 18,25 | -1,35% | 13.910,00 |
| 16.04.2026 | 18,25 | 18,65 | 18,20 | 18,50 | 1,65% | 19.686,00 |
| 15.04.2026 | 18,30 | 18,30 | 18,00 | 18,20 | 1,96% | 7.502,00 |
| 14.04.2026 | 17,55 | 18,40 | 17,55 | 17,85 | 0,00% | 13.648,00 |
| 13.04.2026 | 17,40 | 17,85 | 17,40 | 17,85 | 1,71% | 4.092,00 |
| 10.04.2026 | 17,00 | 17,85 | 17,00 | 17,55 | 3,24% | 11.077,00 |
| 09.04.2026 | 17,45 | 17,55 | 17,00 | 17,00 | -5,03% | 7.955,00 |
| 08.04.2026 | 17,75 | 18,25 | 17,70 | 17,90 | 3,77% | 10.882,00 |
| 07.04.2026 | 17,40 | 17,80 | 17,05 | 17,25 | 1,47% | 16.804,00 |
| 02.04.2026 | 17,20 | 17,55 | 16,05 | 17,00 | -3,13% | 12.388,00 |
| 01.04.2026 | 17,05 | 17,55 | 17,05 | 17,55 | 4,46% | 12.474,00 |
| 31.03.2026 | 16,25 | 16,95 | 16,25 | 16,80 | 2,75% | 13.375,00 |
| 30.03.2026 | 16,00 | 16,45 | 16,00 | 16,35 | 0,31% | 15.965,00 |
| 27.03.2026 | 16,25 | 16,30 | 15,95 | 16,30 | 0,00% | 8.621,00 |
| 26.03.2026 | 16,40 | 16,55 | 16,00 | 16,30 | -1,81% | 21.119,00 |
| 25.03.2026 | 16,60 | 16,95 | 16,45 | 16,60 | 0,91% | 8.509,00 |
| 24.03.2026 | 16,55 | 16,55 | 16,10 | 16,45 | -0,60% | 7.749,00 |
| 23.03.2026 | 15,35 | 16,60 | 15,15 | 16,55 | 3,76% | 38.464,00 |
| 20.03.2026 | 16,85 | 17,20 | 15,80 | 15,95 | -5,34% | 23.744,00 |
| 19.03.2026 | 16,75 | 17,00 | 16,75 | 16,85 | -0,59% | 3.477,00 |
| 18.03.2026 | 17,00 | 17,35 | 16,60 | 16,95 | -1,45% | 23.425,00 |
| 17.03.2026 | 18,00 | 18,00 | 17,10 | 17,20 | -2,27% | 13.734,00 |
| 16.03.2026 | 17,55 | 17,60 | 17,10 | 17,60 | 0,57% | 7.447,00 |
| 13.03.2026 | 17,80 | 17,80 | 17,30 | 17,50 | -2,23% | 11.921,00 |
| 12.03.2026 | 17,20 | 18,00 | 17,20 | 17,90 | 1,42% | 9.766,00 |
| 11.03.2026 | 17,35 | 17,90 | 17,35 | 17,65 | -1,40% | 14.677,00 |
| 10.03.2026 | 17,25 | 18,15 | 17,25 | 17,90 | 0,56% | 13.034,00 |
| 09.03.2026 | 18,15 | 18,15 | 17,45 | 17,80 | -1,39% | 11.191,00 |
| 06.03.2026 | 18,15 | 18,25 | 17,90 | 18,05 | 0,84% | 7.853,00 |
| 05.03.2026 | 17,60 | 18,15 | 17,60 | 17,90 | 1,70% | 17.776,00 |
| 04.03.2026 | 16,80 | 17,60 | 16,80 | 17,60 | 3,23% | 15.141,00 |
| 03.03.2026 | 16,80 | 17,20 | 16,75 | 17,05 | -1,45% | 6.332,00 |
| 02.03.2026 | 16,75 | 17,65 | 16,75 | 17,30 | 0,00% | 33.253,00 |
| 27.02.2026 | 16,90 | 17,30 | 16,85 | 17,30 | 2,67% | 9.592,00 |
| 26.02.2026 | 16,80 | 16,90 | 16,15 | 16,85 | 0,30% | 55.468,00 |
| 25.02.2026 | 16,75 | 17,15 | 16,75 | 16,80 | -0,59% | 26.044,00 |
| 24.02.2026 | 17,20 | 17,65 | 16,90 | 16,90 | -3,43% | 22.749,00 |
| 23.02.2026 | 17,85 | 18,00 | 17,50 | 17,50 | -2,51% | 17.862,00 |
| 20.02.2026 | 17,45 | 18,10 | 17,40 | 17,95 | 3,16% | 16.464,00 |
| 19.02.2026 | 17,20 | 17,75 | 17,20 | 17,40 | 0,87% | 24.904,00 |
| 18.02.2026 | 17,30 | 17,55 | 16,95 | 17,25 | 0,00% | 24.564,00 |
| 17.02.2026 | 16,35 | 17,55 | 16,25 | 17,25 | 4,86% | 53.661,00 |
| 16.02.2026 | 16,10 | 17,00 | 16,05 | 16,45 | 2,81% | 60.994,00 |
| 13.02.2026 | 16,05 | 16,45 | 15,80 | 16,00 | -1,54% | 53.384,00 |
| 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 |