116,550€
1,22%
Echtzeit-Aktienkurs Allegion Public Limited
Bid:
Ask:
Aktienkurse zur Allegion Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.04.2026 | 120,55 | 120,55 | 120,55 | 120,55 | -1,19% | - |
| 02.04.2026 | 122,00 | 122,00 | 122,00 | 122,00 | -2,40% | - |
| 01.04.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 0,81% | - |
| 31.03.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -0,80% | - |
| 30.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 0,00% | - |
| 27.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 0,00% | - |
| 26.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 0,81% | - |
| 25.03.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 1,64% | - |
| 24.03.2026 | 122,00 | 122,00 | 122,00 | 122,00 | 0,83% | - |
| 23.03.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -1,63% | - |
| 20.03.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -1,60% | - |
| 19.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | -0,79% | - |
| 18.03.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 0,80% | - |
| 17.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | -1,57% | - |
| 16.03.2026 | 127,00 | 127,00 | 127,00 | 127,00 | 1,60% | - |
| 13.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | -1,57% | - |
| 12.03.2026 | 127,00 | 127,00 | 127,00 | 127,00 | -1,55% | 30,00 |
| 11.03.2026 | 125,00 | 129,00 | 125,00 | 129,00 | 0,00% | 20,00 |
| 10.03.2026 | 129,00 | 129,00 | 129,00 | 129,00 | 1,57% | - |
| 09.03.2026 | 127,00 | 127,00 | 127,00 | 127,00 | -2,31% | - |
| 06.03.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -2,26% | - |
| 05.03.2026 | 133,00 | 133,00 | 133,00 | 133,00 | -1,48% | - |
| 04.03.2026 | 135,00 | 135,00 | 135,00 | 135,00 | -1,46% | - |
| 03.03.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 2,24% | - |
| 02.03.2026 | 134,00 | 134,00 | 134,00 | 134,00 | 0,00% | - |
| 27.02.2026 | 134,00 | 134,00 | 134,00 | 134,00 | 3,08% | - |
| 26.02.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -2,26% | - |
| 25.02.2026 | 133,00 | 133,00 | 133,00 | 133,00 | -0,75% | - |
| 24.02.2026 | 134,00 | 134,00 | 134,00 | 134,00 | -2,19% | - |
| 23.02.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 0,00% | 36,00 |
| 20.02.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 0,00% | - |
| 19.02.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 0,74% | - |
| 18.02.2026 | 136,00 | 136,00 | 136,00 | 136,00 | -12,82% | - |
| 17.02.2026 | 149,00 | 156,00 | 149,00 | 156,00 | 4,00% | 20,00 |
| 16.02.2026 | 150,00 | 150,00 | 150,00 | 150,00 | 0,67% | - |
| 13.02.2026 | 149,00 | 149,00 | 149,00 | 149,00 | -0,67% | - |
| 12.02.2026 | 150,00 | 150,00 | 150,00 | 150,00 | 0,67% | - |
| 11.02.2026 | 149,00 | 149,00 | 149,00 | 149,00 | 0,68% | - |
| 10.02.2026 | 148,00 | 148,00 | 148,00 | 148,00 | -3,27% | - |
| 09.02.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 4,08% | 7,00 |
| 06.02.2026 | 147,00 | 147,00 | 147,00 | 147,00 | 1,38% | - |
| 05.02.2026 | 145,00 | 145,00 | 145,00 | 145,00 | 2,84% | - |
| 04.02.2026 | 141,00 | 141,00 | 141,00 | 141,00 | 1,44% | - |
| 03.02.2026 | 139,00 | 139,00 | 139,00 | 139,00 | 1,46% | - |
| 02.02.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 0,74% | - |
| 30.01.2026 | 136,00 | 136,00 | 136,00 | 136,00 | 0,00% | - |
| 29.01.2026 | 136,00 | 136,00 | 136,00 | 136,00 | -1,45% | - |
| 28.01.2026 | 138,00 | 138,00 | 138,00 | 138,00 | -0,72% | - |
| 27.01.2026 | 139,00 | 139,00 | 139,00 | 139,00 | 0,00% | - |