17,100€
-2,01%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 17,30 | 17,30 | 16,85 | 16,85 | -3,44% | 100,00 |
| 01.04.2026 | 16,80 | 17,45 | 16,80 | 17,45 | 8,05% | 100,00 |
| 31.03.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 0,94% | - |
| 30.03.2026 | 15,95 | 16,00 | 15,95 | 16,00 | -1,84% | 103,00 |
| 27.03.2026 | 16,10 | 16,30 | 16,10 | 16,30 | -0,61% | 300,00 |
| 26.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | - |
| 25.03.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -0,30% | - |
| 24.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 8,55% | - |
| 23.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -9,52% | 600,00 |
| 20.03.2026 | 16,80 | 17,10 | 16,80 | 16,80 | 0,00% | 850,00 |
| 19.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,04% | 550,00 |
| 18.03.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -1,72% | - |
| 17.03.2026 | 17,45 | 17,45 | 17,45 | 17,45 | 1,16% | - |
| 16.03.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -2,27% | - |
| 13.03.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -0,28% | - |
| 12.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 11.03.2026 | 17,55 | 17,70 | 17,55 | 17,70 | -1,39% | 300,00 |
| 10.03.2026 | 17,95 | 17,95 | 17,95 | 17,95 | 1,41% | - |
| 09.03.2026 | 17,65 | 17,70 | 17,35 | 17,70 | -1,12% | 1.660,00 |
| 06.03.2026 | 17,80 | 17,90 | 17,80 | 17,90 | 0,56% | 90,00 |
| 05.03.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 4,09% | 1.000,00 |
| 04.03.2026 | 16,90 | 17,10 | 16,90 | 17,10 | 1,48% | 150,00 |
| 03.03.2026 | 17,20 | 17,20 | 16,85 | 16,85 | -0,30% | 700,00 |
| 02.03.2026 | 16,45 | 16,90 | 16,40 | 16,90 | 0,30% | 350,00 |
| 27.02.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 2,12% | - |
| 26.02.2026 | 16,80 | 16,80 | 16,50 | 16,50 | -1,79% | 250,00 |
| 25.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -3,17% | - |
| 24.02.2026 | 17,35 | 17,35 | 17,35 | 17,35 | -2,25% | 226,00 |
| 23.02.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 2,90% | - |
| 20.02.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -1,43% | - |
| 19.02.2026 | 17,15 | 17,50 | 17,15 | 17,50 | 2,04% | 500,00 |
| 18.02.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 4,57% | - |
| 17.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 2,18% | - |
| 16.02.2026 | 16,10 | 16,10 | 16,05 | 16,05 | 1,58% | 915,00 |
| 13.02.2026 | 16,05 | 16,15 | 15,80 | 15,80 | -1,86% | 3.226,00 |
| 12.02.2026 | 17,60 | 17,85 | 16,10 | 16,10 | -12,97% | 1.005,00 |
| 11.02.2026 | 19,10 | 19,10 | 18,35 | 18,50 | -2,63% | 625,00 |
| 10.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,30% | - |
| 09.02.2026 | 19,65 | 19,65 | 19,25 | 19,25 | -1,53% | 1.147,00 |
| 06.02.2026 | 19,80 | 19,80 | 19,30 | 19,55 | -2,25% | 560,00 |
| 05.02.2026 | 19,95 | 20,00 | 19,95 | 20,00 | 0,00% | 35,00 |
| 04.02.2026 | 20,90 | 20,90 | 20,00 | 20,00 | -4,31% | 1.575,00 |
| 03.02.2026 | 22,80 | 22,80 | 20,90 | 20,90 | -5,86% | 450,00 |
| 02.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 30.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 29.01.2026 | 22,85 | 22,85 | 22,15 | 22,20 | -0,89% | - |
| 28.01.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 0,00% | 550,00 |
| 27.01.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 0,00% | 750,00 |
| 26.01.2026 | 22,20 | 22,80 | 22,20 | 22,40 | 0,00% | 1.000,00 |
| 23.01.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 0,45% | 250,00 |
| 22.01.2026 | 22,70 | 22,70 | 21,80 | 22,30 | 3,72% | 810,00 |
| 21.01.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 20.01.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 500,00 |
| 19.01.2026 | 22,50 | 22,50 | 22,00 | 22,00 | -4,35% | 1.225,00 |
| 16.01.2026 | 23,10 | 23,10 | 22,80 | 23,00 | -1,29% | 520,00 |
| 15.01.2026 | 23,20 | 23,30 | 23,20 | 23,30 | -0,43% | 2.002,00 |
| 14.01.2026 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | 320,00 |
| 13.01.2026 | 23,50 | 23,80 | 23,40 | 23,80 | 2,15% | 2.050,00 |
| 12.01.2026 | 22,00 | 23,50 | 22,00 | 23,30 | 4,95% | 5.176,00 |
| 09.01.2026 | 21,30 | 22,20 | 21,30 | 22,20 | 6,73% | 2.710,00 |
| 08.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 07.01.2026 | 20,70 | 21,40 | 20,60 | 21,00 | 1,94% | 1.620,00 |
| 06.01.2026 | 21,40 | 21,40 | 20,60 | 20,60 | -5,94% | 175,00 |
| 05.01.2026 | 21,20 | 21,90 | 21,20 | 21,90 | 4,29% | 1.850,00 |
| 02.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 200,00 |
| 30.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 150,00 |
| 29.12.2025 | 19,95 | 20,20 | 19,95 | 20,20 | 1,51% | 860,00 |
| 23.12.2025 | 20,10 | 20,10 | 19,70 | 19,90 | -0,50% | 2.980,00 |
| 22.12.2025 | 20,30 | 20,30 | 20,00 | 20,00 | -1,48% | 1.061,00 |
| 19.12.2025 | 19,95 | 20,30 | 19,95 | 20,30 | 0,00% | 1.200,00 |
| 18.12.2025 | 18,65 | 20,30 | 18,65 | 20,30 | 8,85% | 400,00 |
| 17.12.2025 | 18,80 | 19,25 | 18,65 | 18,65 | -2,61% | 80,00 |
| 16.12.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -0,78% | - |
| 15.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,78% | - |
| 12.12.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -1,50% | - |
| 11.12.2025 | 19,90 | 19,95 | 19,90 | 19,95 | -1,24% | 590,00 |
| 10.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 09.12.2025 | 20,20 | 20,40 | 20,10 | 20,10 | 0,75% | 743,00 |
| 08.12.2025 | 20,10 | 20,30 | 19,95 | 19,95 | -0,75% | 180,00 |
| 05.12.2025 | 20,60 | 20,60 | 20,10 | 20,10 | -1,95% | 500,00 |
| 04.12.2025 | 19,85 | 20,50 | 19,85 | 20,50 | 4,06% | 1.396,00 |
| 03.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | - |
| 02.12.2025 | 19,65 | 19,85 | 19,65 | 19,75 | 0,51% | 310,00 |
| 01.12.2025 | 19,90 | 20,00 | 19,65 | 19,65 | -3,68% | 700,00 |
| 28.11.2025 | 18,70 | 20,40 | 18,70 | 20,40 | 8,51% | 323,00 |
| 27.11.2025 | 17,10 | 18,80 | 17,10 | 18,80 | 7,74% | 800,00 |
| 26.11.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,87% | - |
| 25.11.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,29% | 550,00 |
| 24.11.2025 | 16,85 | 17,25 | 16,85 | 17,25 | 1,77% | 150,00 |
| 21.11.2025 | 16,70 | 16,95 | 16,70 | 16,95 | 0,00% | 1.039,00 |
| 20.11.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,89% | - |
| 19.11.2025 | 16,65 | 16,80 | 16,65 | 16,80 | 1,82% | 100,00 |
| 18.11.2025 | 16,80 | 16,80 | 16,50 | 16,50 | -1,79% | 990,00 |
| 17.11.2025 | 17,20 | 17,20 | 16,80 | 16,80 | -2,04% | 200,00 |
| 14.11.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,87% | - |
| 13.11.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 0,29% | 250,00 |
| 12.11.2025 | 16,90 | 17,25 | 16,90 | 17,25 | 3,29% | 300,00 |
| 11.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 10.11.2025 | 17,00 | 17,40 | 17,00 | 17,00 | 0,29% | 300,00 |
| 07.11.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 1,50% | - |