159,500€
2,57%
Echtzeit-Aktienkurs Allegion PLC
Bid:
Ask:
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 159,75 | 161,48 | 158,38 | 159,95 | 2,86% | 73,00 |
| 23.10.2026 | 155,50 | 155,50 | 155,50 | 155,50 | 11,63% | - |
| 22.10.2026 | 139,30 | 139,30 | 139,30 | 139,30 | -0,04% | - |
| 21.10.2026 | 139,00 | 139,35 | 139,00 | 139,35 | 0,58% | - |
| 20.10.2026 | 137,65 | 138,55 | 137,65 | 138,55 | 0,18% | - |
| 19.10.2026 | 139,70 | 139,70 | 138,30 | 138,30 | 0,25% | - |
| 16.10.2026 | 137,95 | 137,95 | 137,95 | 137,95 | 0,11% | - |
| 15.10.2026 | 135,00 | 137,80 | 135,00 | 137,80 | 1,44% | - |
| 14.10.2026 | 135,85 | 135,85 | 135,85 | 135,85 | 1,42% | - |
| 13.10.2026 | 133,65 | 133,95 | 133,65 | 133,95 | 0,30% | - |
| 12.10.2026 | 133,55 | 133,55 | 133,55 | 133,55 | 0,68% | - |
| 09.10.2026 | 132,65 | 132,65 | 132,65 | 132,65 | 1,45% | - |
| 08.10.2026 | 130,75 | 130,75 | 130,75 | 130,75 | -0,42% | - |
| 07.10.2026 | 136,95 | 136,95 | 131,30 | 131,30 | -4,37% | - |
| 06.10.2026 | 136,20 | 137,30 | 136,20 | 137,30 | 0,48% | - |
| 05.10.2026 | 136,65 | 136,65 | 136,65 | 136,65 | -0,44% | - |
| 02.10.2026 | 136,50 | 137,25 | 136,50 | 137,25 | 0,92% | - |
| 01.10.2026 | 135,25 | 136,00 | 135,25 | 136,00 | -0,37% | - |
| 30.09.2026 | 136,50 | 136,50 | 136,50 | 136,50 | 0,70% | - |
| 29.09.2026 | 135,55 | 135,55 | 135,55 | 135,55 | 0,41% | - |
| 28.09.2026 | 134,20 | 135,00 | 134,20 | 135,00 | -0,48% | 3,00 |
| 25.09.2026 | 133,20 | 135,65 | 133,20 | 135,65 | 1,27% | - |
| 24.09.2026 | 134,30 | 134,30 | 133,95 | 133,95 | -1,11% | - |
| 23.09.2026 | 133,80 | 135,45 | 133,80 | 135,45 | 1,12% | - |
| 22.09.2026 | 131,00 | 133,95 | 131,00 | 133,95 | 1,52% | - |
| 21.09.2026 | 132,20 | 132,20 | 131,95 | 131,95 | 0,15% | - |
| 18.09.2026 | 133,10 | 133,10 | 131,75 | 131,75 | -0,98% | - |
| 17.09.2026 | 133,05 | 133,05 | 133,05 | 133,05 | -0,04% | - |
| 16.09.2026 | 133,10 | 133,10 | 133,10 | 133,10 | -0,19% | - |
| 15.09.2026 | 132,80 | 133,35 | 132,80 | 133,35 | -0,45% | - |
| 14.09.2026 | 131,50 | 133,95 | 131,50 | 133,95 | 3,20% | - |
| 11.09.2026 | 129,80 | 129,80 | 129,80 | 129,80 | -0,04% | - |
| 10.09.2026 | 129,85 | 129,85 | 129,85 | 129,85 | -0,84% | - |
| 09.09.2026 | 133,20 | 133,20 | 130,95 | 130,95 | -2,09% | - |
| 08.09.2026 | 132,95 | 133,75 | 132,95 | 133,75 | 0,04% | - |
| 07.09.2026 | 133,70 | 133,70 | 133,70 | 133,70 | 0,72% | - |
| 04.09.2026 | 132,75 | 132,75 | 132,75 | 132,75 | -0,15% | - |
| 03.09.2026 | 132,95 | 132,95 | 132,95 | 132,95 | 2,23% | - |
| 02.09.2026 | 130,05 | 130,05 | 130,05 | 130,05 | -2,18% | - |
| 01.09.2026 | 132,95 | 132,95 | 132,95 | 132,95 | -1,19% | - |
| 31.08.2026 | 134,55 | 134,55 | 134,55 | 134,55 | -1,21% | - |
| 28.08.2026 | 136,20 | 136,20 | 136,20 | 136,20 | -0,40% | - |
| 27.08.2026 | 136,75 | 136,75 | 136,75 | 136,75 | 0,18% | - |
| 26.08.2026 | 136,50 | 136,50 | 136,50 | 136,50 | -1,48% | - |
| 25.08.2026 | 138,55 | 138,55 | 138,55 | 138,55 | 0,47% | - |
| 24.08.2026 | 137,90 | 137,90 | 137,90 | 137,90 | 0,40% | - |
| 21.08.2026 | 137,35 | 137,35 | 137,35 | 137,35 | -0,72% | - |
| 20.08.2026 | 138,35 | 138,35 | 138,35 | 138,35 | 1,13% | - |
| 19.08.2026 | 136,80 | 136,80 | 136,80 | 136,80 | -1,44% | - |
| 18.08.2026 | 138,80 | 138,80 | 138,80 | 138,80 | -0,75% | - |
| 17.08.2026 | 141,15 | 141,15 | 139,85 | 139,85 | -2,41% | - |
| 14.08.2026 | 143,30 | 143,30 | 143,30 | 143,30 | 0,07% | - |
| 13.08.2026 | 143,20 | 143,20 | 143,20 | 143,20 | -1,24% | - |
| 12.08.2026 | 145,00 | 145,00 | 145,00 | 145,00 | 1,86% | - |
| 11.08.2026 | 142,35 | 142,35 | 142,35 | 142,35 | -1,96% | - |
| 10.08.2026 | 145,20 | 145,20 | 145,20 | 145,20 | 0,07% | - |
| 07.08.2026 | 145,10 | 145,10 | 145,10 | 145,10 | -0,17% | - |
| 06.08.2026 | 145,35 | 145,35 | 145,35 | 145,35 | 1,22% | - |
| 05.08.2026 | 142,70 | 143,60 | 142,70 | 143,60 | 3,20% | 8,00 |
| 04.08.2026 | 139,15 | 139,15 | 139,15 | 139,15 | 2,17% | - |
| 03.08.2026 | 136,20 | 136,20 | 136,20 | 136,20 | 0,07% | - |
| 31.07.2026 | 136,10 | 136,10 | 136,10 | 136,10 | -0,98% | - |
| 30.07.2026 | 137,45 | 137,45 | 137,45 | 137,45 | -2,00% | - |
| 29.07.2026 | 140,25 | 140,25 | 140,25 | 140,25 | 1,56% | - |
| 28.07.2026 | 138,10 | 138,10 | 138,10 | 138,10 | 2,68% | - |
| 27.07.2026 | 134,50 | 134,50 | 134,50 | 134,50 | -1,07% | - |
| 24.07.2026 | 134,60 | 135,95 | 134,60 | 135,95 | 10,35% | 30,00 |
| 23.07.2026 | 121,20 | 123,20 | 121,20 | 123,20 | 3,27% | 3,00 |
| 22.07.2026 | 119,30 | 119,30 | 119,30 | 119,30 | -0,42% | - |
| 21.07.2026 | 120,40 | 120,40 | 119,80 | 119,80 | 0,88% | - |
| 20.07.2026 | 118,75 | 118,75 | 118,75 | 118,75 | -1,17% | - |
| 17.07.2026 | 120,15 | 120,15 | 120,15 | 120,15 | 2,30% | - |
| 16.07.2026 | 117,45 | 117,45 | 117,45 | 117,45 | -0,89% | - |
| 15.07.2026 | 118,50 | 118,50 | 118,50 | 118,50 | -0,04% | - |
| 14.07.2026 | 118,55 | 118,55 | 118,55 | 118,55 | 0,21% | - |
| 13.07.2026 | 118,30 | 118,30 | 118,30 | 118,30 | 1,07% | - |
| 10.07.2026 | 117,05 | 117,05 | 117,05 | 117,05 | -0,30% | - |
| 09.07.2026 | 117,40 | 117,40 | 117,40 | 117,40 | -2,73% | - |
| 08.07.2026 | 120,70 | 120,70 | 120,70 | 120,70 | -0,74% | - |
| 07.07.2026 | 121,60 | 121,60 | 121,60 | 121,60 | -0,33% | - |
| 06.07.2026 | 122,00 | 122,00 | 122,00 | 122,00 | 0,04% | - |
| 03.07.2026 | 121,95 | 121,95 | 121,95 | 121,95 | 0,04% | - |
| 02.07.2026 | 121,90 | 121,90 | 121,90 | 121,90 | 0,12% | - |
| 01.07.2026 | 121,75 | 121,75 | 121,75 | 121,75 | 0,00% | - |
| 30.06.2026 | 121,75 | 121,75 | 121,75 | 121,75 | -0,41% | - |
| 29.06.2026 | 122,25 | 122,25 | 122,25 | 122,25 | 2,69% | - |
| 26.06.2026 | 119,05 | 119,05 | 119,05 | 119,05 | 1,93% | - |
| 25.06.2026 | 116,80 | 116,80 | 116,80 | 116,80 | 4,10% | - |
| 24.06.2026 | 112,20 | 112,20 | 112,20 | 112,20 | -0,93% | - |
| 23.06.2026 | 113,25 | 113,25 | 113,25 | 113,25 | -2,45% | - |
| 22.06.2026 | 115,50 | 116,10 | 115,50 | 116,10 | 0,48% | 8,00 |
| 19.06.2026 | 115,55 | 115,55 | 115,55 | 115,55 | 2,67% | - |
| 18.06.2026 | 112,55 | 112,55 | 112,55 | 112,55 | -2,26% | - |
| 17.06.2026 | 115,15 | 115,15 | 115,15 | 115,15 | 0,61% | - |
| 16.06.2026 | 114,45 | 114,45 | 114,45 | 114,45 | -0,91% | - |
| 15.06.2026 | 115,50 | 115,50 | 115,50 | 115,50 | 0,61% | - |
| 12.06.2026 | 114,80 | 114,80 | 114,80 | 114,80 | 3,19% | - |
| 11.06.2026 | 111,25 | 111,25 | 111,25 | 111,25 | -0,98% | - |
| 10.06.2026 | 112,35 | 112,35 | 112,35 | 112,35 | 2,42% | - |
| 09.06.2026 | 109,70 | 109,70 | 109,70 | 109,70 | -1,57% | - |