137,650€
0,84%
Echtzeit-Aktienkurs Allegion PLC
Bid:
Ask:
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.06.2026 | 111,45 | 111,45 | 111,45 | 111,45 | 0,27% | - |
| 05.06.2026 | 111,15 | 111,15 | 111,15 | 111,15 | 0,09% | - |
| 04.06.2026 | 111,05 | 111,05 | 111,05 | 111,05 | -0,13% | - |
| 03.06.2026 | 110,60 | 111,20 | 110,60 | 111,20 | 0,68% | - |
| 02.06.2026 | 110,45 | 110,45 | 110,45 | 110,45 | -0,27% | - |
| 01.06.2026 | 110,75 | 110,75 | 110,75 | 110,75 | -1,07% | 51,00 |
| 29.05.2026 | 111,95 | 111,95 | 111,95 | 111,95 | -1,71% | - |
| 28.05.2026 | 112,10 | 113,90 | 112,10 | 113,90 | -0,52% | 32,00 |
| 27.05.2026 | 112,20 | 114,50 | 112,20 | 114,50 | 2,46% | 62,00 |
| 26.05.2026 | 111,75 | 111,75 | 111,75 | 111,75 | -0,18% | - |
| 25.05.2026 | 111,95 | 111,95 | 111,95 | 111,95 | 0,18% | - |
| 22.05.2026 | 111,75 | 111,75 | 111,75 | 111,75 | 1,54% | - |
| 21.05.2026 | 110,05 | 110,05 | 110,05 | 110,05 | 1,34% | - |
| 20.05.2026 | 108,60 | 108,60 | 108,60 | 108,60 | -0,50% | - |
| 19.05.2026 | 109,15 | 109,15 | 109,15 | 109,15 | 2,73% | - |
| 18.05.2026 | 106,25 | 106,25 | 106,25 | 106,25 | -4,58% | - |
| 15.05.2026 | 111,35 | 111,35 | 111,35 | 111,35 | 0,50% | - |
| 14.05.2026 | 110,80 | 110,80 | 110,80 | 110,80 | -0,54% | - |
| 13.05.2026 | 111,40 | 111,40 | 111,40 | 111,40 | -0,04% | - |
| 12.05.2026 | 111,45 | 111,45 | 111,45 | 111,45 | -1,42% | - |
| 11.05.2026 | 113,05 | 113,05 | 113,05 | 113,05 | -3,38% | - |
| 08.05.2026 | 115,65 | 117,00 | 115,65 | 117,00 | 2,36% | 161,00 |
| 07.05.2026 | 114,30 | 114,30 | 114,30 | 114,30 | -0,78% | - |
| 06.05.2026 | 111,95 | 115,20 | 111,95 | 115,20 | 2,31% | - |
| 05.05.2026 | 112,60 | 112,60 | 112,60 | 112,60 | -3,35% | - |
| 04.05.2026 | 114,60 | 116,50 | 114,60 | 116,50 | 0,39% | 151,00 |
| 30.04.2026 | 116,05 | 116,05 | 116,05 | 116,05 | -1,28% | - |
| 29.04.2026 | 117,55 | 117,55 | 117,55 | 117,55 | -6,48% | - |
| 28.04.2026 | 125,70 | 125,70 | 125,70 | 125,70 | 1,91% | - |
| 27.04.2026 | 123,35 | 123,35 | 123,35 | 123,35 | -2,64% | - |
| 24.04.2026 | 125,10 | 126,70 | 125,10 | 126,70 | 3,81% | 52,00 |
| 23.04.2026 | 122,05 | 122,05 | 122,05 | 122,05 | 0,16% | - |
| 22.04.2026 | 121,85 | 121,85 | 121,85 | 121,85 | -0,45% | - |
| 21.04.2026 | 122,40 | 122,40 | 122,40 | 122,40 | -0,53% | - |
| 20.04.2026 | 120,90 | 123,05 | 120,90 | 123,05 | 3,06% | 61,00 |
| 17.04.2026 | 119,40 | 119,40 | 119,40 | 119,40 | 0,29% | - |
| 16.04.2026 | 119,05 | 119,05 | 119,05 | 119,05 | -3,64% | - |
| 15.04.2026 | 123,55 | 123,55 | 123,55 | 123,55 | -0,40% | - |
| 14.04.2026 | 124,05 | 124,05 | 124,05 | 124,05 | 1,60% | - |
| 13.04.2026 | 122,10 | 122,10 | 122,10 | 122,10 | -1,53% | - |
| 10.04.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 1,02% | - |
| 09.04.2026 | 122,75 | 122,75 | 122,75 | 122,75 | 1,53% | - |
| 08.04.2026 | 120,90 | 120,90 | 120,90 | 120,90 | 0,29% | - |