16,975€
-2,58%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,38 | 17,45 | 17,13 | 17,13 | -1,72% | 633,00 |
| 13.10.2025 | 17,05 | 17,50 | 16,83 | 17,43 | -0,43% | 14.420,00 |
| 10.10.2025 | 17,48 | 17,50 | 17,48 | 17,50 | 0,00% | - |
| 09.10.2025 | 17,43 | 17,53 | 17,25 | 17,50 | -0,71% | 17,00 |
| 08.10.2025 | 17,63 | 17,65 | 17,63 | 17,63 | -1,40% | - |
| 07.10.2025 | 17,90 | 17,93 | 17,88 | 17,88 | 0,42% | - |
| 06.10.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -1,66% | - |
| 03.10.2025 | 18,33 | 18,38 | 18,10 | 18,10 | -1,50% | 1,00 |
| 02.10.2025 | 18,58 | 18,65 | 17,93 | 18,38 | -0,81% | - |
| 01.10.2025 | 18,50 | 18,53 | 18,50 | 18,53 | -0,67% | - |
| 30.09.2025 | 18,63 | 18,65 | 18,60 | 18,65 | 2,47% | - |
| 29.09.2025 | 18,15 | 18,20 | 18,15 | 18,20 | -0,41% | 25,00 |
| 26.09.2025 | 18,40 | 18,40 | 18,28 | 18,28 | -1,22% | - |
| 25.09.2025 | 18,48 | 18,55 | 18,48 | 18,50 | 0,41% | - |
| 24.09.2025 | 18,48 | 18,50 | 18,28 | 18,43 | 0,82% | - |
| 23.09.2025 | 18,18 | 18,28 | 18,18 | 18,28 | 0,69% | 200,00 |
| 22.09.2025 | 17,98 | 18,20 | 17,83 | 18,15 | 1,40% | 755,00 |
| 19.09.2025 | 17,90 | 18,00 | 17,50 | 17,90 | 1,42% | 1.421,00 |
| 18.09.2025 | 17,63 | 17,75 | 17,63 | 17,65 | -0,56% | - |
| 17.09.2025 | 17,73 | 17,80 | 17,63 | 17,75 | 0,28% | 2.020,00 |
| 16.09.2025 | 17,68 | 17,70 | 17,65 | 17,70 | 0,43% | - |
| 15.09.2025 | 17,75 | 17,78 | 17,53 | 17,63 | -0,84% | - |
| 12.09.2025 | 17,78 | 17,80 | 17,73 | 17,78 | -1,66% | - |
| 11.09.2025 | 18,05 | 18,08 | 18,05 | 18,08 | 0,42% | - |
| 10.09.2025 | 18,08 | 18,10 | 18,00 | 18,00 | -1,91% | - |
| 09.09.2025 | 18,38 | 18,38 | 18,30 | 18,35 | 0,96% | - |
| 08.09.2025 | 18,35 | 18,60 | 18,08 | 18,18 | -1,36% | 610,00 |
| 05.09.2025 | 17,78 | 18,50 | 17,78 | 18,43 | 3,66% | 8.059,00 |
| 04.09.2025 | 17,73 | 18,40 | 17,68 | 17,78 | 0,57% | 615,00 |
| 03.09.2025 | 17,28 | 17,83 | 17,20 | 17,68 | 2,17% | 230,00 |
| 02.09.2025 | 17,75 | 17,78 | 17,20 | 17,30 | -2,67% | 2.673,00 |
| 01.09.2025 | 17,58 | 18,25 | 17,58 | 17,78 | 0,85% | 3.814,00 |
| 29.08.2025 | 17,68 | 18,13 | 17,23 | 17,63 | -0,42% | 10.590,00 |
| 28.08.2025 | 17,68 | 17,80 | 17,40 | 17,70 | 0,43% | 534,00 |
| 27.08.2025 | 17,85 | 17,93 | 17,45 | 17,63 | -1,26% | 2.451,00 |
| 26.08.2025 | 17,73 | 17,93 | 17,28 | 17,85 | 0,85% | 700,00 |
| 25.08.2025 | 17,38 | 18,08 | 17,33 | 17,70 | 1,87% | 805,00 |
| 22.08.2025 | 17,13 | 17,63 | 17,00 | 17,38 | 1,31% | 1.066,00 |
| 21.08.2025 | 17,60 | 17,75 | 16,95 | 17,15 | -2,42% | 929,00 |
| 20.08.2025 | 18,00 | 18,00 | 17,50 | 17,58 | -2,23% | 2,00 |
| 19.08.2025 | 18,18 | 18,18 | 17,70 | 17,98 | -1,10% | 1.425,00 |
| 18.08.2025 | 17,83 | 18,30 | 17,65 | 18,18 | 1,68% | 570,00 |
| 15.08.2025 | 17,70 | 17,95 | 17,65 | 17,88 | 0,00% | 1,00 |
| 14.08.2025 | 16,85 | 18,03 | 16,80 | 17,88 | 5,93% | 5.319,00 |
| 13.08.2025 | 17,80 | 17,85 | 16,18 | 16,88 | -5,33% | 1.700,00 |
| 12.08.2025 | 18,30 | 18,33 | 17,68 | 17,83 | -2,33% | 388,00 |
| 11.08.2025 | 18,48 | 18,63 | 17,83 | 18,25 | -1,08% | 2.010,00 |
| 08.08.2025 | 18,03 | 18,60 | 17,93 | 18,45 | 2,36% | 3.570,00 |
| 07.08.2025 | 17,73 | 18,23 | 17,65 | 18,03 | 1,41% | 2.011,00 |
| 06.08.2025 | 18,30 | 18,43 | 17,70 | 17,78 | -2,74% | 174,00 |
| 05.08.2025 | 18,18 | 18,45 | 18,03 | 18,28 | 0,55% | 4.052,00 |
| 04.08.2025 | 18,23 | 18,45 | 17,90 | 18,18 | -0,55% | 4.460,00 |
| 01.08.2025 | 18,65 | 18,68 | 17,93 | 18,28 | -1,88% | 7.434,00 |
| 31.07.2025 | 19,10 | 19,48 | 18,60 | 18,63 | -2,36% | 1.026,00 |
| 30.07.2025 | 19,13 | 19,33 | 19,05 | 19,08 | -0,39% | 96,00 |
| 29.07.2025 | 19,30 | 19,53 | 19,05 | 19,15 | -0,39% | 404,00 |
| 28.07.2025 | 19,50 | 19,90 | 19,23 | 19,23 | -1,54% | 305,00 |
| 25.07.2025 | 19,93 | 19,98 | 19,25 | 19,53 | -2,62% | 1.637,00 |
| 24.07.2025 | 19,83 | 20,05 | 19,63 | 20,05 | 1,39% | 317,00 |
| 23.07.2025 | 19,40 | 19,85 | 19,40 | 19,78 | 2,06% | 10,00 |
| 22.07.2025 | 20,08 | 20,08 | 19,35 | 19,38 | -3,37% | 1.159,00 |
| 21.07.2025 | 19,83 | 20,35 | 19,80 | 20,05 | 1,26% | 8.450,00 |
| 18.07.2025 | 20,35 | 20,45 | 19,78 | 19,80 | -2,22% | 2.501,00 |
| 17.07.2025 | 20,50 | 20,55 | 20,20 | 20,25 | -1,22% | 754,00 |
| 16.07.2025 | 20,13 | 20,95 | 19,98 | 20,50 | 1,86% | 1.105,00 |
| 15.07.2025 | 19,38 | 20,20 | 19,30 | 20,13 | 4,27% | 1.150,00 |
| 14.07.2025 | 18,75 | 19,38 | 18,75 | 19,30 | 1,31% | - |
| 11.07.2025 | 19,58 | 19,60 | 19,00 | 19,05 | -2,93% | 305,00 |
| 10.07.2025 | 19,53 | 19,65 | 19,25 | 19,63 | 1,16% | 2.132,00 |
| 09.07.2025 | 19,63 | 19,85 | 19,30 | 19,40 | -1,15% | 2.113,00 |
| 08.07.2025 | 18,73 | 19,83 | 18,68 | 19,63 | 4,67% | 250,00 |
| 07.07.2025 | 19,00 | 19,23 | 18,68 | 18,75 | -1,19% | 131,00 |
| 04.07.2025 | 19,13 | 19,20 | 18,65 | 18,98 | -0,65% | 850,00 |
| 03.07.2025 | 18,95 | 19,28 | 18,73 | 19,10 | 0,79% | 718,00 |
| 02.07.2025 | 18,93 | 19,05 | 18,78 | 18,95 | -0,26% | - |
| 01.07.2025 | 19,80 | 19,83 | 18,83 | 19,00 | -3,92% | - |
| 30.06.2025 | 19,15 | 19,85 | 18,75 | 19,78 | 3,26% | - |
| 27.06.2025 | 19,43 | 19,48 | 18,95 | 19,15 | -1,29% | - |
| 26.06.2025 | 19,40 | 19,43 | 18,93 | 19,40 | 0,00% | - |
| 25.06.2025 | 19,38 | 19,43 | 18,90 | 19,40 | 0,26% | - |
| 24.06.2025 | 19,65 | 19,68 | 19,18 | 19,35 | -0,64% | 1.100,00 |
| 23.06.2025 | 19,35 | 19,80 | 19,13 | 19,48 | 0,39% | 5.120,00 |
| 20.06.2025 | 19,55 | 19,63 | 19,18 | 19,40 | -0,77% | 2.814,00 |
| 19.06.2025 | 19,63 | 19,78 | 19,38 | 19,55 | -0,76% | - |
| 18.06.2025 | 19,63 | 19,85 | 19,38 | 19,70 | 0,25% | 500,00 |
| 17.06.2025 | 19,40 | 19,98 | 0,00 | 19,65 | 0,90% | 3.980,00 |
| 16.06.2025 | 19,88 | 19,95 | 19,33 | 19,48 | -2,01% | 3.125,00 |
| 13.06.2025 | 20,60 | 20,60 | 19,73 | 19,88 | -3,05% | 729,00 |
| 12.06.2025 | 20,60 | 20,85 | 20,15 | 20,50 | -0,49% | 600,00 |
| 11.06.2025 | 20,03 | 21,15 | 20,03 | 20,60 | 2,23% | 888,00 |
| 10.06.2025 | 20,45 | 20,50 | 20,10 | 20,15 | -1,47% | 2.264,00 |
| 09.06.2025 | 19,93 | 20,50 | 19,85 | 20,45 | 2,51% | 700,00 |
| 06.06.2025 | 19,78 | 20,25 | 19,75 | 19,95 | 0,88% | 1.169,00 |
| 05.06.2025 | 20,20 | 20,40 | 19,73 | 19,78 | -2,59% | 350,00 |
| 04.06.2025 | 19,00 | 20,35 | 18,88 | 20,30 | 6,84% | 24.715,00 |
| 03.06.2025 | 18,08 | 19,00 | 17,80 | 19,00 | 5,70% | 4.390,00 |
| 02.06.2025 | 17,65 | 18,38 | 17,38 | 17,98 | 1,70% | 604,00 |
| 30.05.2025 | 17,73 | 17,88 | 17,55 | 17,68 | 0,00% | 175,00 |
| 29.05.2025 | 17,63 | 17,90 | 17,55 | 17,68 | 0,14% | 775,00 |
| 28.05.2025 | 18,00 | 18,10 | 17,60 | 17,65 | -1,81% | 190,00 |