17,875€
0,99%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 17,83 | 18,33 | 17,70 | 18,08 | 2,12% | - |
| 04.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,84% | - |
| 03.09.2025 | 17,20 | 17,85 | 17,20 | 17,85 | 1,13% | 240,00 |
| 02.09.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 0,28% | - |
| 01.09.2025 | 17,70 | 17,85 | 17,60 | 17,60 | 0,00% | 1.219,00 |
| 29.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 450,00 |
| 28.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 27.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,02% | - |
| 26.08.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -0,57% | - |
| 25.08.2025 | 17,35 | 17,45 | 17,35 | 17,45 | -0,57% | 10,00 |
| 22.08.2025 | 16,90 | 17,55 | 16,90 | 17,55 | 0,29% | 114,00 |
| 21.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,96% | - |
| 20.08.2025 | 17,95 | 17,95 | 17,85 | 17,85 | -0,56% | 380,00 |
| 19.08.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,83% | - |
| 18.08.2025 | 17,70 | 18,10 | 17,70 | 18,10 | 1,12% | 128,00 |
| 15.08.2025 | 17,70 | 17,90 | 17,70 | 17,90 | 0,85% | 300,00 |
| 14.08.2025 | 16,90 | 17,75 | 16,90 | 17,75 | 3,20% | 191,00 |
| 13.08.2025 | 17,70 | 17,70 | 16,95 | 17,20 | -3,91% | 425,00 |
| 12.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,38% | - |
| 11.08.2025 | 18,50 | 18,50 | 18,15 | 18,15 | -2,68% | 150,00 |
| 08.08.2025 | 17,95 | 18,65 | 17,95 | 18,65 | 3,04% | 1,00 |
| 07.08.2025 | 17,65 | 18,10 | 17,65 | 18,10 | 1,12% | 151,00 |
| 06.08.2025 | 18,15 | 18,20 | 17,90 | 17,90 | -2,45% | 350,00 |
| 05.08.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 1,10% | - |
| 04.08.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -0,55% | - |
| 01.08.2025 | 18,45 | 18,45 | 18,15 | 18,25 | -1,35% | 211,00 |
| 31.07.2025 | 19,05 | 19,05 | 18,50 | 18,50 | -3,65% | 550,00 |
| 30.07.2025 | 19,15 | 19,20 | 19,15 | 19,20 | -0,52% | 150,00 |
| 29.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 28.07.2025 | 19,75 | 20,00 | 19,75 | 20,00 | 2,04% | 1.000,00 |
| 25.07.2025 | 19,90 | 19,90 | 19,60 | 19,60 | -2,49% | 2.000,00 |
| 24.07.2025 | 19,75 | 20,10 | 19,75 | 20,10 | 3,08% | 2.000,00 |
| 23.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 22.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | - |
| 21.07.2025 | 19,90 | 20,10 | 19,90 | 20,10 | 2,81% | 600,00 |
| 18.07.2025 | 20,40 | 20,40 | 19,55 | 19,55 | -4,17% | 300,00 |
| 17.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | - |
| 16.07.2025 | 20,20 | 20,70 | 20,20 | 20,70 | 6,98% | 100,00 |
| 15.07.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,00% | - |
| 14.07.2025 | 18,90 | 19,35 | 18,90 | 19,35 | -0,26% | 700,00 |
| 11.07.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -0,51% | 600,00 |
| 10.07.2025 | 19,50 | 19,50 | 19,40 | 19,50 | -0,51% | 163,00 |
| 09.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 150,00 |
| 08.07.2025 | 18,65 | 19,50 | 18,65 | 19,50 | 3,72% | 150,00 |
| 07.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,83% | - |
| 04.07.2025 | 18,95 | 19,15 | 18,95 | 19,15 | -0,26% | 1.050,00 |
| 03.07.2025 | 18,90 | 19,20 | 18,80 | 19,20 | 1,05% | 800,00 |
| 02.07.2025 | 18,85 | 19,00 | 18,85 | 19,00 | 2,15% | 120,00 |
| 01.07.2025 | 19,75 | 19,75 | 18,60 | 18,60 | -6,30% | 202,00 |
| 30.06.2025 | 18,95 | 19,85 | 18,95 | 19,85 | 2,85% | 9,00 |
| 27.06.2025 | 19,35 | 19,35 | 19,30 | 19,30 | 1,05% | 139,00 |
| 26.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 25.06.2025 | 19,25 | 19,40 | 19,25 | 19,40 | 0,78% | 150,00 |
| 24.06.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,26% | - |
| 23.06.2025 | 19,55 | 19,55 | 19,30 | 19,30 | -0,77% | 630,00 |
| 20.06.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -1,27% | - |
| 19.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,25% | - |
| 18.06.2025 | 19,45 | 19,65 | 19,45 | 19,65 | 0,00% | 60,00 |
| 17.06.2025 | 19,40 | 19,70 | 19,40 | 19,65 | -0,25% | 275,00 |
| 16.06.2025 | 19,80 | 19,80 | 19,70 | 19,70 | -2,48% | 204,00 |
| 13.06.2025 | 19,95 | 20,20 | 19,95 | 20,20 | -1,94% | 650,00 |
| 12.06.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -2,83% | 737,00 |
| 11.06.2025 | 20,10 | 21,20 | 20,10 | 21,20 | 4,95% | 70,00 |
| 10.06.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -2,42% | 805,00 |
| 09.06.2025 | 19,85 | 20,70 | 19,85 | 20,70 | 3,50% | 250,00 |
| 06.06.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 0,50% | 1.804,00 |
| 05.06.2025 | 20,50 | 20,50 | 19,90 | 19,90 | -1,49% | 395,00 |
| 04.06.2025 | 18,90 | 20,20 | 18,90 | 20,20 | 8,89% | 250,00 |
| 03.06.2025 | 18,00 | 18,55 | 18,00 | 18,55 | 5,70% | 150,00 |
| 02.06.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,57% | - |
| 30.05.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,57% | - |
| 29.05.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -1,68% | - |
| 28.05.2025 | 17,90 | 17,90 | 17,85 | 17,85 | -1,11% | 300,00 |
| 27.05.2025 | 17,80 | 18,05 | 17,80 | 18,05 | -0,55% | 350,00 |
| 26.05.2025 | 18,05 | 18,15 | 17,80 | 18,15 | -0,27% | 715,00 |
| 23.05.2025 | 17,95 | 18,25 | 17,95 | 18,20 | -0,27% | 225,00 |
| 22.05.2025 | 17,70 | 18,25 | 17,70 | 18,25 | 4,29% | 150,00 |
| 21.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,85% | - |
| 20.05.2025 | 18,30 | 18,30 | 17,65 | 17,65 | -3,02% | 100,00 |
| 19.05.2025 | 18,60 | 18,60 | 18,20 | 18,20 | -4,21% | 2.350,00 |
| 16.05.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -3,55% | 100,00 |
| 15.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,34% | - |
| 14.05.2025 | 18,90 | 19,25 | 18,90 | 19,25 | 1,05% | 100,00 |
| 13.05.2025 | 19,70 | 19,70 | 19,05 | 19,05 | -2,81% | 350,00 |
| 12.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,49% | - |
| 09.05.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,75% | - |
| 08.05.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,50% | - |
| 07.05.2025 | 19,90 | 20,00 | 19,85 | 19,85 | -1,24% | 588,00 |
| 06.05.2025 | 20,20 | 20,20 | 20,10 | 20,10 | -0,99% | 46,00 |
| 05.05.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,50% | 270,00 |
| 02.05.2025 | 20,10 | 20,60 | 20,00 | 20,00 | -0,99% | 635,00 |
| 30.04.2025 | 20,70 | 20,70 | 20,20 | 20,20 | -3,35% | 160,00 |
| 29.04.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,42% | - |
| 28.04.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 1,92% | 50,00 |
| 25.04.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 1,96% | 250,00 |
| 24.04.2025 | 20,10 | 21,00 | 20,10 | 20,40 | -0,49% | 450,00 |
| 23.04.2025 | 21,10 | 21,20 | 20,00 | 20,50 | 2,76% | 500,00 |
| 22.04.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,76% | - |
| 17.04.2025 | 20,60 | 20,60 | 19,80 | 19,80 | -3,41% | 600,00 |
| 16.04.2025 | 19,50 | 20,50 | 19,50 | 20,50 | 8,47% | 360,00 |