13,725€
0,55%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,10% | - |
| 11.11.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -1,44% | - |
| 10.11.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 2,97% | - |
| 09.11.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 1,51% | 28,00 |
| 06.11.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -3,99% | - |
| 05.11.2026 | 13,55 | 13,80 | 13,55 | 13,80 | 0,73% | 1.420,00 |
| 04.11.2026 | 13,35 | 13,70 | 13,35 | 13,70 | 0,74% | 220,00 |
| 03.11.2026 | 13,90 | 13,90 | 13,60 | 13,60 | -1,09% | 2.600,00 |
| 02.11.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 1,48% | - |
| 30.10.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | - |
| 29.10.2026 | 13,95 | 13,95 | 13,60 | 13,60 | -2,86% | 530,00 |
| 28.10.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | - |
| 27.10.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -3,44% | - |
| 26.10.2026 | 14,40 | 14,55 | 14,40 | 14,55 | 3,56% | 100,00 |
| 23.10.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,06% | - |
| 22.10.2026 | 14,15 | 14,20 | 14,15 | 14,20 | -2,41% | 4,00 |
| 21.10.2026 | 13,35 | 14,55 | 13,35 | 14,55 | 6,20% | 125,00 |
| 20.10.2026 | 13,30 | 13,70 | 13,30 | 13,70 | 2,62% | 600,00 |
| 19.10.2026 | 13,30 | 13,35 | 13,30 | 13,35 | -1,11% | 200,00 |
| 16.10.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | - |
| 15.10.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -0,37% | - |
| 14.10.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | - |
| 13.10.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -1,48% | - |
| 12.10.2026 | 13,75 | 13,75 | 13,50 | 13,55 | 3,04% | 290,00 |
| 09.10.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -0,75% | - |
| 08.10.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -2,57% | - |
| 07.10.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,81% | - |
| 06.10.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -1,42% | 220,00 |
| 05.10.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,06% | - |
| 02.10.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,07% | - |
| 01.10.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 4,07% | - |
| 30.09.2026 | 14,20 | 14,20 | 13,50 | 13,50 | -8,16% | 918,00 |
| 29.09.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 28.09.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 25.09.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | 825,00 |
| 24.09.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 23.09.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,01% | - |
| 22.09.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 0,34% | - |
| 21.09.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 18.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,60% | - |
| 17.09.2026 | 15,05 | 15,65 | 15,05 | 15,65 | 1,95% | 7,00 |
| 16.09.2026 | 15,20 | 15,35 | 15,20 | 15,35 | 0,99% | 200,00 |
| 15.09.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,33% | - |
| 14.09.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -0,33% | - |
| 11.09.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,33% | - |
| 10.09.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -0,65% | - |
| 09.09.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -0,32% | - |
| 08.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 07.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 04.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 03.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | - |
| 02.09.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -0,32% | - |
| 01.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 31.08.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 28.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 27.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 26.08.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 25.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,95% | - |
| 24.08.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,63% | - |
| 21.08.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -0,32% | - |
| 20.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 19.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 18.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,32% | - |
| 17.08.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -1,25% | - |
| 14.08.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -0,31% | - |
| 13.08.2026 | 16,25 | 16,25 | 16,10 | 16,10 | -3,30% | 60,00 |
| 12.08.2026 | 16,20 | 16,65 | 16,20 | 16,65 | 2,15% | 460,00 |
| 11.08.2026 | 16,45 | 16,45 | 16,30 | 16,30 | -1,51% | 651,00 |
| 10.08.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -1,78% | - |
| 07.08.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 3,37% | - |
| 06.08.2026 | 16,50 | 16,50 | 16,30 | 16,30 | -1,51% | 320,00 |
| 05.08.2026 | 16,90 | 16,90 | 16,55 | 16,55 | -0,60% | 160,00 |
| 04.08.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -0,89% | - |
| 03.08.2026 | 16,35 | 17,00 | 16,35 | 16,80 | 2,75% | 1.000,00 |
| 31.07.2026 | 16,45 | 16,45 | 16,35 | 16,35 | -0,30% | 300,00 |
| 30.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -4,65% | - |
| 29.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,43% | - |
| 28.07.2026 | 16,60 | 17,45 | 16,60 | 17,45 | 7,06% | 150,00 |
| 27.07.2026 | 15,75 | 16,30 | 15,75 | 16,30 | 3,82% | 170,00 |
| 24.07.2026 | 15,90 | 16,00 | 15,70 | 15,70 | -2,48% | 215,00 |
| 23.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -2,72% | - |
| 22.07.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 0,30% | - |
| 21.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,90% | - |
| 20.07.2026 | 16,40 | 16,65 | 16,40 | 16,65 | 2,15% | 200,00 |
| 17.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 4,15% | - |
| 16.07.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -0,63% | - |
| 15.07.2026 | 15,65 | 15,80 | 15,65 | 15,75 | -1,87% | 300,00 |
| 14.07.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -0,31% | - |
| 13.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 10.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 25,00 |
| 09.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,56% | - |
| 08.07.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -0,93% | - |
| 07.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,92% | - |
| 06.07.2026 | 15,80 | 16,35 | 15,80 | 16,35 | 2,83% | 300,00 |
| 03.07.2026 | 15,80 | 15,90 | 15,80 | 15,90 | -1,55% | 156,00 |
| 02.07.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,31% | - |
| 01.07.2026 | 15,05 | 16,20 | 15,05 | 16,20 | 0,00% | 1.035,00 |
| 30.06.2026 | 16,40 | 16,40 | 16,20 | 16,20 | -1,52% | 100,00 |
| 29.06.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 7,17% | 651,00 |
| 26.06.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -0,65% | - |