112,470€
-0,12%
Echtzeit-Aktienkurs Allegion PLC
Bid:
Ask:
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 113,50 | 114,48 | 112,33 | 113,12 | -0,12% | 74,00 |
| 04.05.2026 | 115,72 | 115,95 | 112,23 | 113,26 | -3,36% | 459,00 |
| 30.04.2026 | 117,41 | 118,91 | 116,48 | 117,20 | -0,40% | - |
| 29.04.2026 | 118,14 | 119,49 | 116,04 | 117,67 | -0,12% | 221,00 |
| 28.04.2026 | 126,64 | 126,73 | 115,59 | 117,81 | -6,85% | 65,00 |
| 27.04.2026 | 124,58 | 127,08 | 123,96 | 126,47 | 1,48% | - |
| 24.04.2026 | 126,36 | 126,47 | 124,33 | 124,63 | -1,24% | - |
| 23.04.2026 | 123,34 | 126,68 | 123,15 | 126,20 | 1,93% | - |
| 22.04.2026 | 122,75 | 123,95 | 122,28 | 123,81 | 0,06% | - |
| 21.04.2026 | 123,54 | 124,67 | 121,98 | 123,74 | 0,50% | 59,00 |
| 20.04.2026 | 122,08 | 123,80 | 121,53 | 123,13 | 0,37% | 54,00 |
| 17.04.2026 | 120,21 | 124,37 | 120,21 | 122,67 | 2,12% | 9,00 |
| 16.04.2026 | 120,27 | 121,69 | 119,48 | 120,12 | 0,09% | - |
| 15.04.2026 | 124,62 | 125,60 | 118,89 | 120,01 | -3,85% | - |
| 14.04.2026 | 125,12 | 125,67 | 123,41 | 124,82 | -0,29% | 14,00 |
| 13.04.2026 | 123,12 | 125,22 | 122,47 | 125,18 | 1,38% | - |
| 10.04.2026 | 125,08 | 126,14 | 122,69 | 123,47 | -1,25% | - |
| 09.04.2026 | 123,69 | 125,66 | 122,82 | 125,03 | 0,83% | 175,00 |
| 08.04.2026 | 122,20 | 124,30 | 121,10 | 124,00 | 3,29% | 172,00 |
| 07.04.2026 | 120,98 | 122,43 | 119,53 | 120,05 | -2,01% | 80,00 |
| 02.04.2026 | 123,48 | 124,97 | 120,66 | 122,51 | -1,60% | - |
| 01.04.2026 | 126,16 | 126,56 | 124,28 | 124,50 | -0,80% | - |
| 31.03.2026 | 125,64 | 127,49 | 123,35 | 125,51 | 0,81% | - |
| 30.03.2026 | 125,61 | 127,50 | 124,36 | 124,50 | -0,83% | 52,00 |
| 27.03.2026 | 126,90 | 127,02 | 125,36 | 125,54 | -0,76% | 179,00 |
| 26.03.2026 | 127,00 | 128,77 | 125,55 | 126,50 | -0,86% | 164,00 |
| 25.03.2026 | 126,24 | 128,19 | 124,76 | 127,60 | 1,66% | 255,00 |
| 24.03.2026 | 123,92 | 126,42 | 122,10 | 125,52 | 1,64% | - |
| 23.03.2026 | 122,56 | 126,43 | 122,19 | 123,50 | -0,01% | 15,00 |
| 20.03.2026 | 124,34 | 125,04 | 122,39 | 123,51 | -0,89% | 54,00 |
| 19.03.2026 | 126,16 | 126,51 | 123,17 | 124,62 | -1,24% | 198,00 |
| 18.03.2026 | 127,05 | 129,00 | 125,61 | 126,18 | -0,25% | 28,00 |
| 17.03.2026 | 126,40 | 127,92 | 125,57 | 126,50 | -0,11% | - |
| 16.03.2026 | 128,00 | 128,55 | 126,38 | 126,64 | -0,50% | 127,00 |
| 13.03.2026 | 125,51 | 128,19 | 125,51 | 127,28 | 0,52% | 119,00 |
| 12.03.2026 | 124,59 | 128,34 | 124,59 | 126,62 | -0,07% | 1.596,00 |
| 11.03.2026 | 125,98 | 128,34 | 125,98 | 126,71 | -0,27% | 67,00 |
| 10.03.2026 | 129,44 | 130,33 | 126,78 | 127,05 | -1,58% | - |
| 09.03.2026 | 128,19 | 129,90 | 126,44 | 129,09 | -0,27% | 664,00 |
| 06.03.2026 | 131,26 | 131,50 | 127,53 | 129,44 | -1,29% | 55,00 |
| 05.03.2026 | 133,67 | 135,20 | 131,13 | 131,13 | -2,54% | - |
| 04.03.2026 | 135,53 | 136,98 | 134,49 | 134,55 | -1,36% | 230,00 |
| 03.03.2026 | 138,14 | 138,84 | 135,62 | 136,41 | -1,91% | 1.935,00 |
| 02.03.2026 | 135,48 | 139,58 | 134,88 | 139,07 | 1,98% | 2.324,00 |
| 27.02.2026 | 135,61 | 136,75 | 133,50 | 136,37 | 0,29% | 513,00 |
| 26.02.2026 | 131,82 | 136,39 | 131,37 | 135,97 | 3,20% | 12,00 |
| 25.02.2026 | 134,74 | 136,08 | 130,27 | 131,76 | -2,33% | 80,00 |
| 24.02.2026 | 135,17 | 137,27 | 134,67 | 134,91 | 0,15% | 120,00 |
| 23.02.2026 | 136,38 | 138,74 | 134,52 | 134,71 | -2,11% | 69,00 |
| 20.02.2026 | 137,45 | 139,34 | 136,48 | 137,62 | 0,45% | 89,00 |
| 19.02.2026 | 138,04 | 140,09 | 136,69 | 137,00 | -0,72% | 85,00 |
| 18.02.2026 | 137,66 | 139,07 | 136,69 | 137,99 | 0,36% | 23,00 |
| 17.02.2026 | 152,00 | 156,00 | 136,00 | 137,50 | -8,94% | 2.344,00 |
| 16.02.2026 | 151,00 | 152,00 | 151,00 | 151,00 | 0,00% | 56,00 |
| 13.02.2026 | 149,00 | 152,00 | 149,00 | 151,00 | 0,67% | 10,00 |
| 12.02.2026 | 152,00 | 154,00 | 150,00 | 150,00 | -0,66% | 96,00 |
| 11.02.2026 | 150,00 | 152,00 | 149,00 | 151,00 | 0,67% | 68,00 |
| 10.02.2026 | 149,00 | 151,00 | 149,00 | 150,00 | 0,33% | 176,00 |
| 09.02.2026 | 151,00 | 152,00 | 149,00 | 149,50 | -1,97% | 840,00 |
| 06.02.2026 | 148,50 | 152,50 | 148,50 | 152,50 | 2,01% | 14,00 |
| 05.02.2026 | 146,00 | 150,00 | 145,50 | 149,50 | 2,05% | 3.380,00 |
| 04.02.2026 | 143,00 | 148,00 | 142,00 | 146,50 | 2,81% | 1.333,00 |
| 03.02.2026 | 139,00 | 143,00 | 139,00 | 142,50 | 1,79% | 21,00 |
| 02.02.2026 | 138,00 | 141,00 | 138,00 | 140,00 | 0,36% | 2.864,00 |
| 30.01.2026 | 137,00 | 140,00 | 135,00 | 139,50 | 1,45% | - |
| 29.01.2026 | 137,00 | 139,50 | 136,50 | 137,50 | 0,00% | 2.403,00 |
| 28.01.2026 | 138,00 | 141,00 | 137,00 | 137,50 | -1,08% | 81,00 |
| 27.01.2026 | 140,00 | 142,00 | 138,00 | 139,00 | -1,42% | - |
| 26.01.2026 | 140,50 | 142,50 | 139,00 | 141,00 | 0,00% | - |
| 23.01.2026 | 141,00 | 144,00 | 141,00 | 141,00 | -0,70% | 126,00 |
| 22.01.2026 | 142,00 | 142,50 | 140,00 | 142,00 | 0,35% | - |
| 21.01.2026 | 138,00 | 143,00 | 138,00 | 141,50 | 1,43% | 15,00 |
| 20.01.2026 | 140,00 | 140,50 | 138,00 | 139,50 | -1,41% | 1.861,00 |
| 19.01.2026 | 141,50 | 141,50 | 140,50 | 141,50 | -0,35% | 28,00 |
| 16.01.2026 | 141,00 | 143,00 | 140,00 | 142,00 | 1,07% | 199,00 |
| 15.01.2026 | 138,00 | 142,00 | 138,00 | 140,50 | 1,44% | 976,00 |
| 14.01.2026 | 138,00 | 141,00 | 138,00 | 138,50 | 0,00% | 15,00 |
| 13.01.2026 | 138,00 | 139,50 | 137,50 | 138,50 | 0,36% | 116,00 |
| 12.01.2026 | 139,00 | 140,00 | 138,00 | 138,00 | -1,08% | - |
| 09.01.2026 | 141,00 | 143,00 | 139,50 | 139,50 | -0,71% | 73,00 |
| 08.01.2026 | 136,50 | 142,00 | 135,50 | 140,50 | 3,31% | 132,00 |
| 07.01.2026 | 138,00 | 139,50 | 136,00 | 136,00 | -1,45% | 25,00 |
| 06.01.2026 | 137,50 | 139,00 | 135,00 | 138,00 | -0,36% | 384,00 |
| 05.01.2026 | 138,00 | 140,00 | 137,50 | 138,50 | 0,73% | 133,00 |
| 02.01.2026 | 136,00 | 138,00 | 135,00 | 137,50 | -0,72% | 46,00 |
| 30.12.2025 | 137,50 | 138,50 | 136,50 | 138,50 | 0,73% | 585,00 |
| 29.12.2025 | 136,00 | 138,00 | 135,00 | 137,50 | 0,73% | 24,00 |
| 23.12.2025 | 136,00 | 137,50 | 135,50 | 136,50 | -0,36% | - |
| 22.12.2025 | 137,00 | 138,00 | 136,00 | 137,00 | 0,37% | 15,00 |
| 19.12.2025 | 136,00 | 137,50 | 135,50 | 136,50 | 0,00% | 88,00 |
| 18.12.2025 | 136,50 | 140,00 | 136,00 | 136,50 | -0,36% | 1.744,00 |
| 17.12.2025 | 135,00 | 138,00 | 135,00 | 137,00 | 0,74% | - |
| 16.12.2025 | 138,50 | 138,50 | 134,00 | 136,00 | -1,81% | 78,00 |
| 15.12.2025 | 136,00 | 139,00 | 136,00 | 138,50 | 1,47% | 14,00 |
| 12.12.2025 | 139,00 | 141,50 | 136,00 | 136,50 | -2,85% | 42,00 |
| 11.12.2025 | 136,50 | 140,50 | 136,00 | 140,50 | 2,55% | - |
| 10.12.2025 | 135,00 | 137,50 | 135,00 | 137,00 | 1,48% | 99,00 |
| 09.12.2025 | 136,00 | 138,50 | 135,00 | 135,00 | -1,46% | 28,00 |
| 08.12.2025 | 135,00 | 138,00 | 135,00 | 137,00 | 0,00% | 137,00 |
| 05.12.2025 | 138,50 | 140,00 | 136,00 | 137,00 | -0,72% | 947,00 |