16,125€
-4,73%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,20 | 16,25 | 16,10 | 16,20 | -4,28% | - |
| 12.02.2026 | 17,38 | 17,90 | 16,63 | 16,93 | -4,78% | 2.449,00 |
| 11.02.2026 | 19,00 | 19,25 | 17,43 | 17,78 | -7,30% | 10.131,00 |
| 10.02.2026 | 19,05 | 19,65 | 18,93 | 19,18 | -3,40% | 2.143,00 |
| 09.02.2026 | 19,83 | 19,85 | 19,83 | 19,85 | 0,25% | 30,00 |
| 06.02.2026 | 19,85 | 19,93 | 19,53 | 19,80 | -1,61% | - |
| 05.02.2026 | 20,18 | 20,18 | 20,08 | 20,13 | -1,59% | - |
| 04.02.2026 | 21,10 | 21,55 | 20,40 | 20,45 | -3,54% | 3.906,00 |
| 03.02.2026 | 22,70 | 22,85 | 20,95 | 21,20 | -3,64% | 2.685,00 |
| 02.02.2026 | 22,00 | 22,10 | 22,00 | 22,00 | -0,23% | - |
| 30.01.2026 | 22,10 | 22,10 | 22,05 | 22,05 | -0,23% | - |
| 29.01.2026 | 22,60 | 22,70 | 21,90 | 22,10 | -1,56% | 1.920,00 |
| 28.01.2026 | 22,40 | 22,70 | 22,30 | 22,45 | -0,44% | 1.500,00 |
| 27.01.2026 | 22,45 | 22,55 | 22,45 | 22,55 | 1,58% | - |
| 26.01.2026 | 22,10 | 22,20 | 22,10 | 22,20 | -0,89% | 275,00 |
| 23.01.2026 | 22,60 | 22,85 | 22,15 | 22,40 | 0,22% | 370,00 |
| 22.01.2026 | 22,40 | 22,70 | 22,30 | 22,35 | 3,71% | - |
| 21.01.2026 | 21,60 | 21,60 | 21,55 | 21,55 | -1,37% | - |
| 20.01.2026 | 22,20 | 22,45 | 21,60 | 21,85 | -1,35% | 625,00 |
| 19.01.2026 | 22,50 | 22,65 | 21,60 | 22,15 | -4,94% | 4.130,00 |
| 16.01.2026 | 23,30 | 23,35 | 23,10 | 23,30 | -2,10% | - |
| 15.01.2026 | 23,55 | 23,80 | 23,30 | 23,80 | 1,28% | 500,00 |
| 14.01.2026 | 23,60 | 24,25 | 22,90 | 23,50 | -0,42% | 2.522,00 |
| 13.01.2026 | 23,30 | 24,25 | 22,95 | 23,60 | 6,79% | 2.561,00 |
| 12.01.2026 | 22,00 | 22,10 | 22,00 | 22,10 | 2,79% | - |
| 09.01.2026 | 21,55 | 21,55 | 21,35 | 21,50 | 0,00% | 97,00 |
| 08.01.2026 | 20,95 | 21,75 | 20,80 | 21,50 | 2,38% | 617,00 |
| 07.01.2026 | 20,95 | 21,30 | 20,35 | 21,00 | 0,72% | 412,00 |
| 06.01.2026 | 21,75 | 21,80 | 20,55 | 20,85 | -2,34% | 2.502,00 |
| 05.01.2026 | 21,25 | 21,45 | 21,25 | 21,35 | 2,15% | 700,00 |
| 02.01.2026 | 20,90 | 21,00 | 20,90 | 20,90 | 0,24% | - |
| 30.12.2025 | 20,95 | 20,95 | 20,80 | 20,85 | 0,00% | - |
| 29.12.2025 | 20,10 | 20,95 | 19,95 | 20,85 | 5,44% | 369,00 |
| 23.12.2025 | 20,05 | 20,13 | 19,78 | 19,78 | -1,74% | 8,00 |
| 22.12.2025 | 20,13 | 20,50 | 20,10 | 20,13 | -0,86% | 261,00 |
| 19.12.2025 | 19,95 | 20,40 | 19,93 | 20,30 | 6,56% | 434,00 |
| 18.12.2025 | 19,13 | 19,23 | 18,63 | 19,05 | 0,93% | 200,00 |
| 17.12.2025 | 18,85 | 18,88 | 18,85 | 18,88 | -2,71% | - |
| 16.12.2025 | 19,25 | 19,45 | 19,25 | 19,40 | 0,26% | - |
| 15.12.2025 | 19,55 | 19,60 | 19,33 | 19,35 | -2,52% | - |
| 12.12.2025 | 19,93 | 20,00 | 19,68 | 19,85 | 0,00% | 19,00 |
| 11.12.2025 | 20,20 | 20,23 | 19,60 | 19,85 | -1,73% | 320,00 |
| 10.12.2025 | 20,20 | 20,23 | 20,20 | 20,20 | -0,49% | - |
| 09.12.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 1,00% | - |
| 08.12.2025 | 20,20 | 20,20 | 20,10 | 20,10 | -0,50% | - |
| 05.12.2025 | 20,60 | 20,70 | 19,93 | 20,20 | -1,94% | 1.263,00 |
| 04.12.2025 | 19,95 | 20,80 | 19,85 | 20,60 | 3,65% | 346,00 |
| 03.12.2025 | 19,80 | 20,08 | 19,60 | 19,88 | 0,63% | 1.294,00 |
| 02.12.2025 | 19,75 | 19,90 | 19,63 | 19,75 | 0,25% | 300,00 |
| 01.12.2025 | 20,25 | 20,30 | 19,55 | 19,70 | -2,72% | 2.905,00 |
| 28.11.2025 | 18,68 | 20,73 | 18,63 | 20,25 | 8,14% | 3.302,00 |
| 27.11.2025 | 17,25 | 19,08 | 17,20 | 18,73 | 5,64% | 2.529,00 |
| 26.11.2025 | 17,73 | 17,73 | 17,70 | 17,73 | 0,42% | - |
| 25.11.2025 | 17,23 | 17,68 | 17,05 | 17,65 | 3,82% | - |
| 24.11.2025 | 16,88 | 17,40 | 16,78 | 17,00 | 0,44% | 590,00 |
| 21.11.2025 | 16,93 | 16,93 | 16,90 | 16,93 | 0,00% | - |
| 20.11.2025 | 17,15 | 17,20 | 16,85 | 16,93 | 1,35% | 100,00 |
| 19.11.2025 | 16,65 | 16,73 | 16,60 | 16,70 | 0,00% | - |
| 18.11.2025 | 16,78 | 17,65 | 16,60 | 16,70 | -1,33% | - |
| 17.11.2025 | 17,20 | 17,48 | 16,88 | 16,93 | -1,46% | 2.693,00 |
| 14.11.2025 | 17,13 | 17,18 | 17,13 | 17,18 | 0,29% | - |
| 13.11.2025 | 17,18 | 17,30 | 16,93 | 17,13 | 0,59% | 1.742,00 |
| 12.11.2025 | 17,08 | 17,25 | 16,90 | 17,03 | 0,59% | 70,00 |
| 11.11.2025 | 16,98 | 17,63 | 16,80 | 16,93 | -1,02% | - |
| 10.11.2025 | 17,13 | 17,18 | 17,05 | 17,10 | 0,59% | - |
| 07.11.2025 | 17,00 | 17,03 | 17,00 | 17,00 | -5,42% | 230,00 |
| 06.11.2025 | 17,98 | 17,98 | 17,93 | 17,98 | -1,78% | - |
| 05.11.2025 | 18,35 | 18,35 | 18,15 | 18,30 | -1,21% | - |
| 04.11.2025 | 18,40 | 18,55 | 18,35 | 18,53 | -0,40% | - |
| 03.11.2025 | 18,33 | 18,60 | 18,25 | 18,60 | 1,22% | - |
| 31.10.2025 | 18,38 | 18,40 | 18,35 | 18,38 | -0,68% | - |
| 30.10.2025 | 17,78 | 18,50 | 17,70 | 18,50 | 2,49% | 988,00 |
| 29.10.2025 | 18,00 | 18,05 | 18,00 | 18,05 | -0,14% | - |
| 28.10.2025 | 17,93 | 18,68 | 17,88 | 18,08 | -0,69% | 6.814,00 |
| 27.10.2025 | 18,15 | 18,30 | 18,15 | 18,20 | 0,14% | 300,00 |
| 24.10.2025 | 16,48 | 18,70 | 16,43 | 18,18 | 9,82% | 6.745,00 |
| 23.10.2025 | 16,53 | 16,55 | 16,53 | 16,55 | 0,00% | - |
| 22.10.2025 | 16,58 | 16,98 | 16,53 | 16,55 | -1,63% | 752,00 |
| 20.10.2025 | 16,43 | 16,83 | 16,25 | 16,83 | -0,74% | 200,00 |
| 17.10.2025 | 16,88 | 16,95 | 16,85 | 16,95 | -1,02% | - |
| 16.10.2025 | 17,23 | 17,30 | 17,13 | 17,13 | 0,59% | 550,00 |
| 15.10.2025 | 17,10 | 17,18 | 16,88 | 17,03 | -0,58% | 1.253,00 |
| 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 |