15,125€
-1,79%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 15,20 | 15,40 | 15,00 | 15,30 | -0,65% | 853,00 |
| 20.12.2024 | 15,65 | 15,65 | 15,40 | 15,40 | -1,91% | 1.239,00 |
| 19.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 18.12.2024 | 16,05 | 16,10 | 16,00 | 16,10 | -1,53% | 900,00 |
| 17.12.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,91% | - |
| 16.12.2024 | 16,60 | 16,70 | 16,50 | 16,50 | -0,60% | 4.500,00 |
| 13.12.2024 | 16,55 | 16,65 | 16,55 | 16,60 | 0,30% | 490,00 |
| 12.12.2024 | 16,40 | 16,55 | 16,40 | 16,55 | -0,90% | 150,00 |
| 11.12.2024 | 16,20 | 16,85 | 16,20 | 16,70 | 2,77% | 2.035,00 |
| 10.12.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -2,11% | - |
| 09.12.2024 | 15,90 | 16,60 | 15,90 | 16,60 | 3,11% | 350,00 |
| 06.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 05.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,59% | - |
| 04.12.2024 | 15,80 | 15,80 | 15,75 | 15,75 | 0,64% | 30,00 |
| 03.12.2024 | 15,70 | 15,70 | 15,65 | 15,65 | -0,32% | 30,00 |
| 02.12.2024 | 15,05 | 15,70 | 15,05 | 15,70 | 3,29% | 200,00 |
| 29.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,98% | - |
| 28.11.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 0,66% | - |
| 27.11.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -1,29% | - |
| 26.11.2024 | 15,30 | 15,45 | 15,30 | 15,45 | 1,31% | 120,00 |
| 25.11.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 1,33% | - |
| 22.11.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -0,99% | - |
| 21.11.2024 | 15,05 | 15,23 | 14,90 | 15,20 | 0,66% | - |
| 20.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 19.11.2024 | 15,45 | 15,45 | 15,00 | 15,00 | -6,83% | 500,00 |
| 18.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 400,00 |
| 15.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,86% | - |
| 14.11.2024 | 15,40 | 15,75 | 15,40 | 15,75 | 8,25% | 140,00 |
| 13.11.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -2,35% | - |
| 12.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 11.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 08.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 07.11.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 0,35% | 342,00 |
| 06.11.2024 | 14,05 | 14,15 | 14,05 | 14,15 | 1,07% | 353,00 |
| 05.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | - |
| 04.11.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -3,44% | - |
| 01.11.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -2,02% | - |
| 31.10.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -1,66% | - |
| 30.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,33% | - |
| 29.10.2024 | 15,15 | 15,20 | 15,15 | 15,15 | -0,98% | 1.300,00 |
| 28.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,97% | - |
| 25.10.2024 | 15,40 | 15,45 | 15,40 | 15,45 | -0,32% | 120,00 |
| 24.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | - |
| 23.10.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 0,32% | 2.300,00 |
| 22.10.2024 | 15,75 | 15,75 | 15,50 | 15,50 | -4,32% | 17,00 |
| 21.10.2024 | 15,95 | 16,20 | 15,85 | 16,20 | -0,31% | 482,00 |
| 18.10.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -2,99% | 70,00 |
| 17.10.2024 | 16,65 | 16,90 | 16,65 | 16,75 | -1,47% | 2.000,00 |
| 16.10.2024 | 16,65 | 17,00 | 16,65 | 17,00 | 0,59% | 150,00 |
| 15.10.2024 | 16,80 | 16,90 | 16,80 | 16,90 | -1,17% | 150,00 |
| 14.10.2024 | 16,80 | 17,10 | 16,70 | 17,10 | 4,27% | 56,00 |
| 11.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 10.10.2024 | 15,55 | 16,20 | 15,55 | 16,20 | 4,52% | 250,00 |
| 09.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 08.10.2024 | 15,65 | 15,65 | 15,40 | 15,40 | -2,84% | 7,00 |
| 07.10.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -1,25% | - |
| 04.10.2024 | 15,75 | 16,05 | 15,75 | 16,05 | 0,63% | 312,00 |
| 03.10.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -0,31% | - |
| 02.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 01.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 30.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 27.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 26.09.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -2,52% | 4,00 |
| 25.09.2024 | 16,10 | 16,10 | 15,90 | 15,90 | -3,05% | 4,00 |
| 24.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,92% | - |
| 23.09.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 0,00% | - |
| 20.09.2024 | 15,95 | 16,25 | 15,95 | 16,25 | 4,50% | 50,00 |
| 19.09.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 1,30% | - |
| 18.09.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -0,65% | - |
| 17.09.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 0,32% | - |
| 16.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,96% | - |
| 13.09.2024 | 15,15 | 15,55 | 15,15 | 15,55 | 1,30% | 7,00 |
| 12.09.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 4,07% | - |
| 11.09.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | - |
| 10.09.2024 | 14,90 | 14,90 | 14,60 | 14,75 | -3,28% | 819,00 |
| 09.09.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | - |
| 06.09.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 0,33% | - |
| 05.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | 100,00 |
| 04.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,32% | - |
| 03.09.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -0,32% | - |
| 02.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 30.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,79% | - |
| 29.08.2024 | 15,85 | 16,15 | 15,85 | 16,15 | 1,57% | 4,00 |
| 28.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,31% | - |
| 27.08.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -0,93% | - |
| 26.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,92% | - |
| 23.08.2024 | 16,35 | 16,35 | 16,25 | 16,25 | -3,85% | 2,00 |
| 22.08.2024 | 16,50 | 16,90 | 16,50 | 16,90 | -0,88% | 760,00 |
| 21.08.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 2,10% | - |
| 20.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | - |
| 19.08.2024 | 17,05 | 17,05 | 16,95 | 16,95 | -3,69% | 4,00 |
| 16.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,28% | - |
| 15.08.2024 | 16,85 | 17,55 | 16,85 | 17,55 | 3,54% | 450,00 |
| 14.08.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 1,80% | - |
| 13.08.2024 | 16,80 | 16,80 | 16,65 | 16,65 | 0,60% | 145,00 |
| 12.08.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,61% | - |
| 09.08.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 2,49% | - |
| 08.08.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -0,93% | - |
| 07.08.2024 | 16,20 | 16,70 | 16,10 | 16,20 | 0,00% | 480,00 |
| 06.08.2024 | 15,40 | 16,20 | 15,40 | 16,20 | -1,82% | 200,00 |