19,825€
2,72%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 19,08 | 19,85 | 18,88 | 19,83 | 2,72% | 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 |
| 15.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 14.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,26% | - |
| 11.04.2025 | 18,70 | 18,95 | 18,60 | 18,95 | 1,61% | 470,00 |
| 10.04.2025 | 19,85 | 19,85 | 18,65 | 18,65 | -5,33% | 620,00 |
| 09.04.2025 | 17,75 | 19,70 | 17,75 | 19,70 | 7,07% | 215,00 |
| 08.04.2025 | 18,30 | 18,55 | 18,30 | 18,40 | -2,39% | 160,00 |
| 07.04.2025 | 17,10 | 18,85 | 17,10 | 18,85 | 15,29% | 171,00 |
| 04.04.2025 | 18,50 | 18,50 | 16,35 | 16,35 | -15,28% | 2.020,00 |
| 03.04.2025 | 18,30 | 19,30 | 18,30 | 19,30 | -1,28% | 275,00 |
| 02.04.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 3,44% | - |
| 01.04.2025 | 19,15 | 19,15 | 18,90 | 18,90 | 1,07% | 100,00 |
| 31.03.2025 | 19,80 | 19,80 | 18,70 | 18,70 | -8,78% | 465,00 |
| 28.03.2025 | 20,20 | 20,50 | 20,20 | 20,50 | -0,49% | 200,00 |
| 27.03.2025 | 19,90 | 20,60 | 19,90 | 20,60 | 1,98% | 535,00 |
| 26.03.2025 | 20,60 | 20,60 | 19,80 | 20,20 | -0,98% | 2.951,00 |
| 25.03.2025 | 21,60 | 21,70 | 20,40 | 20,40 | -5,12% | 395,00 |
| 24.03.2025 | 22,20 | 22,40 | 21,50 | 21,50 | 2,38% | 1.945,00 |
| 21.03.2025 | 21,80 | 22,20 | 20,80 | 21,00 | -4,11% | 585,00 |
| 20.03.2025 | 22,20 | 22,20 | 21,30 | 21,90 | 2,34% | 1.876,00 |
| 19.03.2025 | 19,35 | 22,10 | 19,35 | 21,40 | 10,88% | 1.720,00 |
| 18.03.2025 | 19,55 | 19,55 | 19,30 | 19,30 | -1,03% | 470,00 |
| 17.03.2025 | 19,05 | 19,50 | 19,05 | 19,50 | 1,04% | 450,00 |
| 14.03.2025 | 18,25 | 19,30 | 18,25 | 19,30 | 9,04% | 625,00 |
| 13.03.2025 | 17,55 | 17,70 | 17,55 | 17,70 | 1,72% | 400,00 |
| 12.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -5,43% | - |
| 11.03.2025 | 17,90 | 18,40 | 17,90 | 18,40 | -1,08% | 1.570,00 |
| 10.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 3,05% | - |
| 07.03.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -2,17% | - |
| 06.03.2025 | 17,35 | 18,45 | 17,35 | 18,45 | 17,52% | 1.000,00 |
| 05.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,28% | - |
| 04.03.2025 | 15,40 | 15,40 | 15,35 | 15,35 | -2,23% | 100,00 |
| 03.03.2025 | 15,20 | 15,85 | 15,20 | 15,70 | 3,63% | 1.300,00 |
| 28.02.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -1,30% | - |
| 27.02.2025 | 15,15 | 15,40 | 15,15 | 15,35 | 1,66% | 750,00 |
| 26.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 25.02.2025 | 14,95 | 15,10 | 14,95 | 15,10 | 1,34% | 150,00 |
| 24.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 21.02.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | 104,00 |
| 20.02.2025 | 14,75 | 14,75 | 14,70 | 14,70 | -1,67% | 1.500,00 |
| 19.02.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |
| 18.02.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -1,32% | - |
| 17.02.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 1,34% | - |
| 14.02.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -1,64% | - |
| 13.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,33% | - |
| 12.02.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,33% | - |
| 11.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 10.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,33% | - |
| 07.02.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -0,66% | - |
| 06.02.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -0,97% | - |