17,575€
-2,77%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 18,08 | 18,43 | 17,23 | 17,55 | -2,90% | 5.865,00 |
| 22.05.2025 | 17,73 | 18,35 | 17,73 | 18,08 | 1,69% | 1.730,00 |
| 21.05.2025 | 17,53 | 18,48 | 17,05 | 17,78 | 1,14% | 2.985,00 |
| 20.05.2025 | 17,98 | 18,75 | 17,25 | 17,58 | -2,36% | 3.735,00 |
| 19.05.2025 | 18,65 | 18,80 | 17,65 | 18,00 | -3,87% | 5.034,00 |
| 16.05.2025 | 19,28 | 19,50 | 18,63 | 18,73 | -2,85% | 3.909,00 |
| 15.05.2025 | 19,83 | 19,83 | 19,10 | 19,28 | -2,77% | 200,00 |
| 14.05.2025 | 18,98 | 19,83 | 18,90 | 19,83 | 4,20% | 1.208,00 |
| 13.05.2025 | 19,78 | 20,05 | 18,98 | 19,03 | -3,55% | 2.584,00 |
| 12.05.2025 | 19,90 | 20,10 | 19,30 | 19,73 | -1,13% | 1.477,00 |
| 09.05.2025 | 20,13 | 20,43 | 19,90 | 19,95 | -0,87% | 650,00 |
| 08.05.2025 | 20,20 | 20,40 | 19,93 | 20,13 | -0,12% | 2.180,00 |
| 07.05.2025 | 20,05 | 20,25 | 19,85 | 20,15 | 0,50% | 4.130,00 |
| 06.05.2025 | 20,15 | 20,58 | 19,83 | 20,05 | -0,74% | 965,00 |
| 05.05.2025 | 20,25 | 20,65 | 19,95 | 20,20 | -0,25% | 800,00 |
| 02.05.2025 | 20,25 | 20,80 | 20,15 | 20,25 | 0,75% | 1.710,00 |
| 30.04.2025 | 20,85 | 20,95 | 19,95 | 20,10 | -3,60% | 1.631,00 |
| 29.04.2025 | 21,05 | 21,10 | 20,60 | 20,85 | -0,95% | 615,00 |
| 28.04.2025 | 21,30 | 21,30 | 20,80 | 21,05 | -1,17% | 1.772,00 |
| 25.04.2025 | 20,95 | 21,30 | 20,65 | 21,30 | 1,67% | 639,00 |
| 24.04.2025 | 20,35 | 21,30 | 19,90 | 20,95 | 2,70% | 1.405,00 |
| 23.04.2025 | 21,20 | 21,60 | 19,80 | 20,40 | -2,16% | 1.065,00 |
| 22.04.2025 | 19,85 | 21,05 | 19,83 | 20,85 | 4,25% | 1.565,00 |
| 17.04.2025 | 20,65 | 21,20 | 19,55 | 20,00 | -2,44% | 2.000,00 |
| 16.04.2025 | 19,73 | 21,50 | 19,33 | 20,50 | 3,40% | 1.416,00 |
| 15.04.2025 | 19,03 | 19,85 | 19,03 | 19,83 | 3,93% | 175,00 |
| 14.04.2025 | 18,83 | 19,25 | 18,68 | 19,08 | 1,06% | 300,00 |
| 11.04.2025 | 18,83 | 19,30 | 18,55 | 18,88 | 0,40% | 538,00 |
| 10.04.2025 | 19,60 | 19,68 | 18,50 | 18,80 | -4,08% | 1.370,00 |
| 09.04.2025 | 17,60 | 20,50 | 17,60 | 19,60 | 10,73% | 3.280,00 |
| 08.04.2025 | 18,20 | 18,80 | 17,63 | 17,70 | -2,75% | 2.939,00 |
| 07.04.2025 | 17,73 | 18,73 | 16,45 | 18,20 | 2,39% | 3.135,00 |
| 04.04.2025 | 18,50 | 18,95 | 16,65 | 17,78 | -3,92% | 4.529,00 |
| 03.04.2025 | 19,33 | 19,33 | 17,73 | 18,50 | -4,52% | 1.017,00 |
| 02.04.2025 | 19,60 | 19,75 | 19,08 | 19,38 | -1,02% | 454,00 |
| 01.04.2025 | 19,28 | 19,75 | 18,73 | 19,58 | 1,56% | 116,00 |
| 31.03.2025 | 20,15 | 20,20 | 18,70 | 19,28 | -4,10% | 706,00 |
| 28.03.2025 | 20,15 | 20,35 | 19,83 | 20,10 | -0,25% | 1.603,00 |
| 27.03.2025 | 19,95 | 20,45 | 19,73 | 20,15 | 1,13% | 337,00 |
| 26.03.2025 | 20,55 | 20,75 | 19,35 | 19,93 | -3,28% | 2.912,00 |
| 25.03.2025 | 21,80 | 21,90 | 20,35 | 20,60 | -5,72% | 2.119,00 |
| 24.03.2025 | 22,05 | 22,35 | 20,70 | 21,85 | -0,23% | 4.762,00 |
| 21.03.2025 | 21,75 | 22,30 | 20,40 | 21,90 | 0,00% | 8.736,00 |
| 20.03.2025 | 22,40 | 22,65 | 21,05 | 21,90 | 0,69% | 7.188,00 |
| 19.03.2025 | 19,45 | 22,55 | 19,18 | 21,75 | 11,54% | 10.615,00 |
| 18.03.2025 | 19,58 | 19,70 | 19,18 | 19,50 | -0,51% | 2.685,00 |
| 17.03.2025 | 18,93 | 19,83 | 18,90 | 19,60 | 3,29% | 1.681,00 |
| 14.03.2025 | 18,33 | 19,53 | 18,15 | 18,98 | 4,55% | 1.412,00 |
| 13.03.2025 | 17,55 | 18,33 | 17,50 | 18,15 | 3,42% | - |
| 12.03.2025 | 17,48 | 18,13 | 17,38 | 17,55 | 0,43% | 929,00 |
| 11.03.2025 | 18,03 | 18,68 | 17,25 | 17,48 | -2,78% | 911,00 |
| 10.03.2025 | 18,65 | 18,90 | 17,88 | 17,98 | -3,36% | 2.413,00 |
| 07.03.2025 | 18,10 | 19,43 | 17,98 | 18,60 | 2,62% | 1.237,00 |
| 06.03.2025 | 17,35 | 18,90 | 17,35 | 18,13 | 4,62% | 5.060,00 |
| 05.03.2025 | 15,28 | 17,45 | 15,28 | 17,33 | 13,42% | 5.421,00 |
| 04.03.2025 | 15,38 | 15,70 | 15,13 | 15,28 | -0,33% | 2.500,00 |
| 03.03.2025 | 15,25 | 15,80 | 15,00 | 15,33 | 0,49% | 4.850,00 |
| 28.02.2025 | 15,25 | 15,33 | 14,75 | 15,25 | -0,65% | 2.140,00 |
| 27.02.2025 | 15,30 | 15,53 | 14,95 | 15,35 | 0,49% | 225,00 |
| 26.02.2025 | 15,13 | 15,63 | 14,95 | 15,28 | 0,66% | 3.166,00 |
| 25.02.2025 | 15,03 | 15,35 | 14,70 | 15,18 | 0,83% | 28,00 |
| 24.02.2025 | 15,00 | 15,10 | 14,88 | 15,05 | 0,84% | - |
| 21.02.2025 | 14,68 | 15,03 | 14,38 | 14,93 | 1,70% | 2.600,00 |
| 20.02.2025 | 14,90 | 14,90 | 14,55 | 14,68 | -1,34% | 2.110,00 |
| 19.02.2025 | 15,05 | 15,10 | 14,83 | 14,88 | -1,33% | 9.120,00 |
| 18.02.2025 | 15,05 | 15,13 | 14,90 | 15,08 | 0,33% | 1.100,00 |
| 17.02.2025 | 15,20 | 15,30 | 14,93 | 15,03 | -1,15% | 1.639,00 |
| 14.02.2025 | 15,18 | 15,43 | 14,83 | 15,20 | 0,00% | 5.290,00 |
| 13.02.2025 | 15,25 | 15,33 | 15,03 | 15,20 | -0,33% | 750,00 |
| 12.02.2025 | 15,28 | 15,30 | 15,08 | 15,25 | -0,16% | 2.050,00 |
| 11.02.2025 | 15,23 | 15,30 | 15,10 | 15,28 | 0,49% | 650,00 |
| 10.02.2025 | 15,25 | 15,33 | 15,13 | 15,20 | -0,49% | - |
| 07.02.2025 | 15,15 | 15,35 | 15,15 | 15,28 | 0,83% | - |
| 06.02.2025 | 15,40 | 15,73 | 15,10 | 15,15 | -1,62% | 3.760,00 |
| 05.02.2025 | 15,23 | 15,40 | 15,18 | 15,40 | 0,82% | 275,00 |
| 04.02.2025 | 15,03 | 15,60 | 14,98 | 15,28 | 1,66% | - |
| 03.02.2025 | 15,08 | 15,53 | 14,55 | 15,03 | -0,66% | - |
| 31.01.2025 | 15,33 | 15,70 | 15,13 | 15,13 | -1,31% | 1.740,00 |
| 30.01.2025 | 15,28 | 15,38 | 15,10 | 15,33 | 0,33% | 1.650,00 |
| 29.01.2025 | 14,53 | 15,68 | 14,53 | 15,28 | 5,16% | 4.186,00 |
| 28.01.2025 | 14,58 | 14,68 | 14,40 | 14,53 | 0,00% | 6.915,00 |
| 27.01.2025 | 14,65 | 14,68 | 14,33 | 14,53 | -0,85% | 2.015,00 |
| 24.01.2025 | 14,63 | 14,70 | 14,25 | 14,65 | 0,34% | 197,00 |
| 23.01.2025 | 14,65 | 14,78 | 14,25 | 14,60 | 0,17% | 3.648,00 |
| 22.01.2025 | 14,58 | 14,83 | 14,55 | 14,58 | -0,34% | - |
| 21.01.2025 | 14,75 | 15,00 | 14,55 | 14,63 | -1,02% | 600,00 |
| 20.01.2025 | 14,73 | 14,80 | 14,58 | 14,78 | 0,51% | - |
| 17.01.2025 | 14,70 | 14,88 | 14,58 | 14,70 | 0,00% | 15,00 |
| 16.01.2025 | 14,73 | 14,88 | 14,58 | 14,70 | -1,01% | 5.745,00 |
| 15.01.2025 | 14,85 | 14,93 | 14,70 | 14,85 | -0,34% | - |
| 14.01.2025 | 14,95 | 15,13 | 14,68 | 14,90 | -0,50% | 5.000,00 |
| 13.01.2025 | 15,55 | 15,73 | 14,90 | 14,98 | -3,85% | 1.331,00 |
| 10.01.2025 | 15,28 | 15,60 | 15,10 | 15,58 | 1,80% | 1.090,00 |
| 09.01.2025 | 15,33 | 15,48 | 15,23 | 15,30 | 0,00% | - |
| 08.01.2025 | 15,63 | 15,68 | 15,30 | 15,30 | -2,24% | 33,00 |
| 07.01.2025 | 15,50 | 15,73 | 15,45 | 15,65 | 0,97% | 500,00 |
| 06.01.2025 | 15,50 | 15,73 | 15,48 | 15,50 | -0,16% | 680,00 |
| 03.01.2025 | 15,75 | 16,05 | 15,33 | 15,53 | -1,43% | 2.142,00 |
| 02.01.2025 | 14,90 | 15,75 | 14,90 | 15,75 | 5,70% | 1.000,00 |
| 30.12.2024 | 14,98 | 15,00 | 14,73 | 14,90 | 0,17% | 1.525,00 |