150,400$
-1,22%
Echtzeit-Aktienkurs Allegion PLC
Bid:
Ask:
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 150,09 | 150,79 | 147,46 | 150,37 | -1,24% | 554,00 |
| 05.03.2026 | 154,82 | 155,70 | 151,95 | 152,26 | -2,80% | 1.055.397,00 |
| 04.03.2026 | 159,00 | 159,76 | 156,54 | 156,64 | -1,09% | 1.030.421,00 |
| 03.03.2026 | 160,76 | 160,76 | 157,18 | 158,36 | -2,55% | 829.654,00 |
| 02.03.2026 | 160,87 | 163,22 | 158,22 | 162,50 | 0,84% | 920.860,00 |
| 27.02.2026 | 159,35 | 161,81 | 157,72 | 161,15 | 0,46% | 784.046,00 |
| 26.02.2026 | 156,87 | 160,91 | 156,05 | 160,41 | 3,07% | 1.014.842,00 |
| 25.02.2026 | 158,93 | 159,20 | 153,54 | 155,63 | -2,03% | 554,00 |
| 24.02.2026 | 159,06 | 161,63 | 158,69 | 158,86 | 0,12% | 554,00 |
| 23.02.2026 | 162,21 | 163,84 | 158,51 | 158,67 | -2,14% | 554,00 |
| 20.02.2026 | 161,63 | 164,45 | 161,39 | 162,14 | 0,56% | 890.753,00 |
| 19.02.2026 | 162,60 | 164,64 | 160,69 | 161,23 | -0,84% | 1.047.082,00 |
| 18.02.2026 | 162,84 | 164,67 | 161,93 | 162,59 | -0,05% | 1.322.523,00 |
| 17.02.2026 | 170,00 | 173,97 | 161,07 | 162,67 | -9,38% | 2.285.631,00 |
| 13.02.2026 | 178,00 | 180,23 | 177,18 | 179,50 | 0,73% | 1.112.664,00 |
| 12.02.2026 | 180,95 | 183,11 | 177,98 | 178,20 | -0,66% | 854.716,00 |
| 11.02.2026 | 178,70 | 180,60 | 176,94 | 179,39 | 0,25% | 611.613,00 |
| 10.02.2026 | 178,30 | 179,59 | 177,73 | 178,94 | 0,56% | 721.742,00 |
| 09.02.2026 | 179,40 | 180,67 | 177,69 | 177,94 | -1,02% | 797.599,00 |
| 06.02.2026 | 177,08 | 180,27 | 176,92 | 179,77 | 2,24% | 985.363,00 |
| 05.02.2026 | 174,99 | 176,76 | 172,75 | 175,83 | 1,61% | 800.968,00 |
| 04.02.2026 | 169,51 | 174,44 | 167,97 | 173,04 | 3,10% | 1.095.174,00 |
| 03.02.2026 | 165,15 | 168,30 | 164,84 | 167,84 | 1,40% | 635.593,00 |
| 02.02.2026 | 165,02 | 166,21 | 162,97 | 165,52 | 0,08% | 894.887,00 |
| 30.01.2026 | 163,41 | 165,56 | 162,42 | 165,39 | 0,57% | 1.149.423,00 |
| 29.01.2026 | 166,14 | 166,83 | 162,94 | 164,46 | -0,27% | 995.399,00 |
| 28.01.2026 | 166,40 | 167,26 | 164,02 | 164,90 | -1,19% | 806.652,00 |
| 27.01.2026 | 166,40 | 168,58 | 165,93 | 166,89 | -0,03% | 658.615,00 |
| 26.01.2026 | 166,84 | 167,84 | 165,76 | 166,94 | 0,08% | 521.904,00 |
| 23.01.2026 | 166,44 | 168,80 | 166,31 | 166,80 | -0,07% | 1.255.536,00 |
| 22.01.2026 | 166,77 | 167,69 | 164,38 | 166,92 | 0,63% | 484.154,00 |
| 21.01.2026 | 164,07 | 166,77 | 163,21 | 165,88 | 1,76% | 681.747,00 |
| 20.01.2026 | 163,20 | 164,89 | 162,22 | 163,01 | -1,20% | 1.574.076,00 |
| 16.01.2026 | 163,61 | 166,10 | 162,53 | 164,99 | 0,92% | 987.987,00 |
| 15.01.2026 | 162,66 | 164,97 | 162,02 | 163,49 | 1,16% | 841.664,00 |
| 14.01.2026 | 161,77 | 164,38 | 160,61 | 161,62 | -0,04% | 676.201,00 |
| 13.01.2026 | 161,68 | 162,45 | 160,00 | 161,69 | 0,14% | 1.039.000,00 |
| 12.01.2026 | 162,32 | 163,83 | 161,07 | 161,46 | -0,76% | 773.040,00 |
| 09.01.2026 | 165,99 | 166,79 | 162,59 | 162,69 | -0,96% | 812.795,00 |
| 08.01.2026 | 157,90 | 165,17 | 157,81 | 164,27 | 3,30% | 1.324.562,00 |
| 07.01.2026 | 162,44 | 163,16 | 158,45 | 159,02 | -1,74% | 1.186.844,00 |
| 06.01.2026 | 160,59 | 162,43 | 158,03 | 161,84 | -0,02% | 783.202,00 |
| 05.01.2026 | 159,93 | 163,69 | 159,70 | 161,88 | 0,60% | 628.733,00 |