15,150€
-0,33%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 15,20 | 15,45 | 14,83 | 15,15 | -0,33% | 3.381,00 |
| 20.12.2024 | 15,68 | 16,13 | 15,18 | 15,20 | -3,34% | 4.160,00 |
| 19.12.2024 | 15,85 | 16,05 | 15,65 | 15,73 | -0,79% | 3.326,00 |
| 18.12.2024 | 16,23 | 16,23 | 15,80 | 15,85 | -2,31% | - |
| 17.12.2024 | 16,40 | 16,43 | 16,10 | 16,23 | -1,07% | 1.000,00 |
| 16.12.2024 | 16,63 | 16,78 | 16,33 | 16,40 | -1,35% | 482,00 |
| 13.12.2024 | 16,60 | 16,75 | 16,55 | 16,63 | 0,15% | 1.196,00 |
| 12.12.2024 | 16,50 | 16,68 | 16,40 | 16,60 | 0,61% | 4.880,00 |
| 11.12.2024 | 16,33 | 16,88 | 16,18 | 16,50 | 1,07% | 5.395,00 |
| 10.12.2024 | 16,38 | 16,40 | 16,13 | 16,33 | -0,31% | 1.977,00 |
| 09.12.2024 | 15,93 | 16,98 | 15,93 | 16,38 | 2,83% | 3.353,00 |
| 06.12.2024 | 16,20 | 16,23 | 15,80 | 15,93 | -1,70% | - |
| 05.12.2024 | 16,08 | 16,23 | 16,03 | 16,20 | 0,78% | - |
| 04.12.2024 | 15,85 | 16,48 | 15,60 | 16,08 | 1,26% | - |
| 03.12.2024 | 15,65 | 15,90 | 15,48 | 15,88 | 1,44% | 845,00 |
| 02.12.2024 | 15,03 | 16,30 | 15,03 | 15,65 | 3,64% | 600,00 |
| 29.11.2024 | 15,30 | 15,75 | 15,10 | 15,10 | -1,47% | 2.750,00 |
| 28.11.2024 | 15,45 | 15,50 | 15,10 | 15,33 | -0,81% | 1.830,00 |
| 27.11.2024 | 15,43 | 15,55 | 15,25 | 15,45 | 0,16% | 1.480,00 |
| 26.11.2024 | 15,38 | 15,45 | 15,18 | 15,43 | -0,32% | 660,00 |
| 25.11.2024 | 15,43 | 15,48 | 15,25 | 15,48 | 0,65% | 17,00 |
| 22.11.2024 | 15,35 | 15,53 | 15,23 | 15,38 | 0,33% | 1.039,00 |
| 21.11.2024 | 15,00 | 15,80 | 14,90 | 15,33 | 2,17% | 630,00 |
| 20.11.2024 | 15,15 | 15,28 | 14,88 | 15,00 | -0,66% | 2.000,00 |
| 19.11.2024 | 15,63 | 15,63 | 14,93 | 15,10 | -3,05% | 75,00 |
| 18.11.2024 | 15,80 | 16,10 | 15,30 | 15,58 | -1,42% | 2.250,00 |
| 15.11.2024 | 16,30 | 16,38 | 15,75 | 15,80 | -3,07% | 3.100,00 |
| 14.11.2024 | 15,48 | 16,68 | 15,48 | 16,30 | 5,16% | 6.243,00 |
| 13.11.2024 | 14,60 | 15,55 | 14,18 | 15,50 | 6,16% | 4.945,00 |
| 12.11.2024 | 15,03 | 15,10 | 14,23 | 14,60 | -2,99% | 4.196,00 |
| 11.11.2024 | 15,18 | 15,30 | 14,78 | 15,05 | -0,50% | 90,00 |
| 08.11.2024 | 14,75 | 15,15 | 14,38 | 15,13 | 2,54% | 897,00 |
| 07.11.2024 | 13,95 | 14,95 | 13,93 | 14,75 | 5,55% | - |
| 06.11.2024 | 14,08 | 14,30 | 13,60 | 13,98 | -1,76% | 270,00 |
| 05.11.2024 | 14,05 | 14,25 | 12,48 | 14,23 | 1,25% | 4.105,00 |
| 04.11.2024 | 14,03 | 14,43 | 13,98 | 14,05 | 0,18% | 222,00 |
| 01.11.2024 | 14,55 | 14,73 | 14,03 | 14,03 | -3,61% | 1.135,00 |
| 31.10.2024 | 14,93 | 15,08 | 14,08 | 14,55 | -2,51% | - |
| 30.10.2024 | 15,10 | 15,25 | 14,93 | 14,93 | -1,49% | 225,00 |
| 29.10.2024 | 15,23 | 15,28 | 15,15 | 15,15 | -0,82% | 40,00 |
| 28.10.2024 | 15,40 | 15,50 | 14,98 | 15,28 | -0,81% | 204,00 |
| 25.10.2024 | 15,43 | 15,50 | 15,23 | 15,40 | -0,81% | 340,00 |
| 24.10.2024 | 15,63 | 15,65 | 15,45 | 15,53 | -0,64% | 220,00 |
| 23.10.2024 | 15,70 | 15,88 | 15,45 | 15,63 | -0,48% | 128,00 |
| 22.10.2024 | 15,93 | 16,05 | 15,60 | 15,70 | -1,41% | - |
| 21.10.2024 | 15,98 | 16,28 | 15,63 | 15,93 | -0,31% | 672,00 |
| 18.10.2024 | 16,43 | 16,73 | 15,85 | 15,98 | -3,03% | 400,00 |
| 17.10.2024 | 16,83 | 17,38 | 16,30 | 16,48 | -2,08% | 702,00 |
| 16.10.2024 | 16,83 | 17,30 | 16,55 | 16,83 | 0,00% | - |
| 15.10.2024 | 16,93 | 17,20 | 16,48 | 16,83 | -0,30% | 2.900,00 |
| 14.10.2024 | 16,80 | 17,03 | 16,50 | 16,88 | 0,45% | 30,00 |
| 11.10.2024 | 16,53 | 16,95 | 16,48 | 16,80 | 1,66% | 1.500,00 |
| 10.10.2024 | 15,73 | 16,90 | 15,70 | 16,53 | 5,09% | 1.828,00 |
| 09.10.2024 | 15,60 | 16,08 | 15,58 | 15,73 | 0,80% | 1.000,00 |
| 08.10.2024 | 16,03 | 16,20 | 15,53 | 15,60 | -2,65% | - |
| 07.10.2024 | 16,13 | 16,15 | 15,93 | 16,03 | -0,62% | - |
| 04.10.2024 | 15,90 | 16,25 | 15,85 | 16,13 | 1,57% | - |
| 03.10.2024 | 16,05 | 16,70 | 15,88 | 15,88 | -1,40% | - |
| 02.10.2024 | 16,15 | 16,40 | 16,03 | 16,10 | -0,31% | 550,00 |
| 01.10.2024 | 16,15 | 16,25 | 16,03 | 16,15 | 0,00% | - |
| 30.09.2024 | 15,85 | 16,30 | 15,83 | 16,15 | 1,89% | - |
| 27.09.2024 | 16,00 | 16,03 | 15,63 | 15,85 | -0,94% | - |
| 26.09.2024 | 15,68 | 16,13 | 15,60 | 16,00 | 1,91% | 962,00 |
| 25.09.2024 | 16,20 | 16,58 | 15,68 | 15,70 | -3,09% | 20,00 |
| 24.09.2024 | 16,53 | 16,55 | 16,20 | 16,20 | -1,67% | - |
| 23.09.2024 | 16,38 | 16,65 | 16,35 | 16,48 | 0,76% | - |
| 20.09.2024 | 16,13 | 16,40 | 16,08 | 16,35 | 1,40% | 32,00 |
| 19.09.2024 | 15,70 | 16,23 | 15,60 | 16,13 | 2,71% | - |
| 18.09.2024 | 15,50 | 15,88 | 15,50 | 15,70 | 1,29% | - |
| 17.09.2024 | 15,58 | 15,65 | 15,50 | 15,50 | -0,48% | 20,00 |
| 16.09.2024 | 15,55 | 15,78 | 15,50 | 15,58 | 0,16% | - |
| 13.09.2024 | 15,28 | 15,78 | 15,23 | 15,55 | 2,13% | 70,00 |
| 12.09.2024 | 15,50 | 15,53 | 15,08 | 15,23 | -1,77% | 15,00 |
| 11.09.2024 | 14,85 | 15,50 | 14,28 | 15,50 | 4,38% | 300,00 |
| 10.09.2024 | 15,03 | 15,20 | 14,80 | 14,85 | -1,49% | 100,00 |
| 09.09.2024 | 15,28 | 15,35 | 14,98 | 15,08 | -0,99% | - |
| 06.09.2024 | 15,35 | 15,45 | 15,23 | 15,23 | -0,81% | 100,00 |
| 05.09.2024 | 15,33 | 15,43 | 14,98 | 15,35 | 0,16% | 280,00 |
| 04.09.2024 | 15,63 | 15,78 | 15,10 | 15,33 | -2,70% | 1.031,00 |
| 03.09.2024 | 16,00 | 16,00 | 15,65 | 15,75 | -1,25% | - |
| 02.09.2024 | 15,98 | 15,98 | 15,65 | 15,95 | -0,16% | 104,00 |
| 30.08.2024 | 15,80 | 15,98 | 15,75 | 15,98 | 1,11% | - |
| 29.08.2024 | 16,05 | 16,10 | 15,80 | 15,80 | -1,56% | 78,00 |
| 28.08.2024 | 16,03 | 16,13 | 15,90 | 16,05 | 0,16% | 1,00 |
| 27.08.2024 | 15,98 | 16,28 | 15,78 | 16,03 | 0,31% | - |
| 26.08.2024 | 16,30 | 16,30 | 15,88 | 15,98 | -1,84% | - |
| 23.08.2024 | 16,53 | 16,58 | 16,10 | 16,28 | -1,21% | 200,00 |
| 22.08.2024 | 17,03 | 17,10 | 16,33 | 16,48 | -3,23% | 309,00 |
| 21.08.2024 | 17,18 | 17,23 | 16,93 | 17,03 | -0,87% | 24,00 |
| 20.08.2024 | 16,83 | 17,23 | 16,80 | 17,18 | 2,08% | - |
| 19.08.2024 | 17,23 | 17,50 | 16,65 | 16,83 | -2,32% | 180,00 |
| 16.08.2024 | 17,73 | 17,78 | 17,20 | 17,23 | -2,82% | - |
| 15.08.2024 | 16,93 | 17,80 | 16,78 | 17,73 | 4,73% | - |
| 14.08.2024 | 17,03 | 17,18 | 16,68 | 16,93 | -0,59% | - |
| 13.08.2024 | 16,90 | 17,03 | 16,65 | 17,03 | 0,74% | 5,00 |
| 12.08.2024 | 16,53 | 16,95 | 16,53 | 16,90 | 2,58% | 100,00 |
| 09.08.2024 | 16,58 | 17,00 | 16,45 | 16,48 | -0,90% | - |
| 08.08.2024 | 16,20 | 16,83 | 16,20 | 16,63 | 2,94% | 180,00 |
| 07.08.2024 | 16,30 | 17,18 | 15,85 | 16,15 | -0,62% | 200,00 |
| 06.08.2024 | 15,43 | 16,90 | 15,43 | 16,25 | 5,35% | 738,00 |