173,325$
3,27%
Echtzeit-Aktienkurs Allegion PLC
Bid:
Ask:
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 169,93 | 174,24 | 169,43 | 173,33 | 3,27% | 69.083,00 |
| 03.02.2026 | 165,15 | 168,30 | 164,84 | 167,84 | 1,40% | 600.446,00 |
| 02.02.2026 | 165,45 | 166,21 | 162,97 | 165,52 | 0,08% | 894.566,00 |
| 30.01.2026 | 163,41 | 165,56 | 162,42 | 165,39 | 0,57% | 1.149.423,00 |
| 29.01.2026 | 165,08 | 166,83 | 162,94 | 164,46 | -0,27% | 995.138,00 |
| 28.01.2026 | 166,40 | 167,26 | 164,02 | 164,90 | -1,19% | 806.652,00 |
| 27.01.2026 | 166,57 | 168,58 | 165,93 | 166,89 | -0,03% | 658.482,00 |
| 26.01.2026 | 167,74 | 167,84 | 165,76 | 166,94 | 0,08% | 520.730,00 |
| 23.01.2026 | 166,44 | 168,80 | 166,31 | 166,80 | -0,07% | 1.255.536,00 |
| 22.01.2026 | 166,09 | 167,69 | 164,38 | 166,92 | 0,63% | 484.100,00 |
| 21.01.2026 | 163,66 | 166,77 | 163,21 | 165,88 | 1,76% | 681.649,00 |
| 20.01.2026 | 163,20 | 164,89 | 162,22 | 163,01 | -1,20% | 1.250.939,00 |
| 16.01.2026 | 163,61 | 166,10 | 162,53 | 164,99 | 0,92% | 987.987,00 |
| 15.01.2026 | 163,04 | 164,97 | 162,02 | 163,49 | 1,16% | 839.949,00 |
| 14.01.2026 | 161,72 | 164,38 | 160,61 | 161,62 | -0,04% | 676.201,00 |
| 13.01.2026 | 162,35 | 162,45 | 160,00 | 161,69 | 0,14% | 1.038.825,00 |
| 12.01.2026 | 162,41 | 163,83 | 161,07 | 161,46 | -0,76% | 772.229,00 |
| 09.01.2026 | 165,99 | 166,79 | 162,59 | 162,69 | -0,96% | 812.795,00 |
| 08.01.2026 | 158,25 | 165,17 | 157,81 | 164,27 | 3,30% | 1.324.438,00 |
| 07.01.2026 | 162,18 | 163,16 | 158,45 | 159,02 | -1,74% | 1.186.789,00 |
| 06.01.2026 | 161,04 | 162,43 | 158,03 | 161,84 | -0,02% | 783.182,00 |
| 05.01.2026 | 160,72 | 163,69 | 159,70 | 161,88 | 0,60% | 628.080,00 |
| 02.01.2026 | 159,84 | 161,57 | 158,63 | 160,91 | 1,06% | 393.970,00 |
| 31.12.2025 | 160,65 | 161,13 | 159,13 | 159,22 | -1,19% | 358.759,00 |
| 30.12.2025 | 161,49 | 161,49 | 159,58 | 161,13 | -0,14% | 354.192,00 |
| 29.12.2025 | 160,99 | 161,64 | 160,29 | 161,35 | 0,35% | 493.194,00 |
| 26.12.2025 | 160,35 | 161,45 | 159,90 | 160,79 | -0,04% | 254.997,00 |
| 24.12.2025 | 160,98 | 161,85 | 160,68 | 160,85 | 0,14% | 252.130,00 |
| 23.12.2025 | 161,71 | 161,80 | 160,08 | 160,62 | -0,09% | 424.917,00 |
| 22.12.2025 | 160,60 | 162,68 | 159,83 | 160,77 | 0,48% | 787.716,00 |
| 19.12.2025 | 159,20 | 160,57 | 158,73 | 160,00 | 0,05% | 2.752.023,00 |
| 18.12.2025 | 161,83 | 164,56 | 159,31 | 159,92 | -0,49% | 963.651,00 |
| 17.12.2025 | 159,19 | 161,82 | 158,20 | 160,71 | 0,65% | 993.428,00 |
| 16.12.2025 | 162,30 | 162,64 | 158,09 | 159,67 | -2,08% | 755.646,00 |
| 15.12.2025 | 160,73 | 163,21 | 160,38 | 163,06 | 1,39% | 1.035.167,00 |
| 12.12.2025 | 164,92 | 165,01 | 159,85 | 160,83 | -2,36% | 741.947,00 |
| 11.12.2025 | 160,81 | 164,76 | 159,88 | 164,71 | 2,75% | 1.008.957,00 |
| 10.12.2025 | 158,10 | 160,81 | 157,17 | 160,30 | 1,78% | 872.023,00 |
| 09.12.2025 | 159,14 | 159,89 | 157,09 | 157,49 | -0,86% | 1.013.287,00 |
| 08.12.2025 | 158,71 | 159,51 | 157,16 | 158,86 | -0,14% | 1.028.530,00 |
| 05.12.2025 | 161,81 | 163,10 | 158,82 | 159,08 | -1,10% | 1.160.511,00 |
| 04.12.2025 | 164,92 | 164,92 | 160,71 | 160,85 | -1,94% | 1.072.867,00 |
| 03.12.2025 | 164,96 | 165,98 | 163,96 | 164,03 | -0,08% | 553.349,00 |
| 02.12.2025 | 166,25 | 166,25 | 163,27 | 164,16 | -0,61% | 754.070,00 |
| 01.12.2025 | 163,31 | 167,01 | 163,31 | 165,17 | -0,52% | 652.755,00 |
| 28.11.2025 | 166,08 | 166,72 | 165,46 | 166,03 | 0,22% | 267.933,00 |
| 26.11.2025 | 165,73 | 167,26 | 165,21 | 165,67 | -0,25% | 677.727,00 |
| 25.11.2025 | 163,63 | 166,44 | 162,66 | 166,09 | 2,34% | 699.835,00 |
| 24.11.2025 | 162,47 | 163,46 | 161,03 | 162,29 | -0,36% | 1.516.872,00 |
| 21.11.2025 | 159,83 | 164,52 | 159,08 | 162,87 | 2,14% | 1.145.857,00 |
| 20.11.2025 | 163,20 | 163,58 | 158,74 | 159,45 | -0,77% | 923.195,00 |
| 19.11.2025 | 161,24 | 161,84 | 160,31 | 160,68 | -0,24% | 586.321,00 |
| 18.11.2025 | 159,99 | 161,44 | 158,73 | 161,07 | 0,69% | 1.042.904,00 |
| 17.11.2025 | 160,98 | 161,58 | 159,38 | 159,97 | -0,79% | 743.940,00 |
| 14.11.2025 | 163,33 | 164,14 | 160,47 | 161,25 | -1,99% | 888.602,00 |
| 13.11.2025 | 168,96 | 169,45 | 163,95 | 164,52 | -2,29% | 707.825,00 |
| 12.11.2025 | 167,69 | 169,42 | 167,07 | 168,38 | 0,50% | 645.579,00 |
| 11.11.2025 | 166,81 | 168,05 | 166,23 | 167,55 | 0,40% | 387.301,00 |
| 10.11.2025 | 166,88 | 167,85 | 165,03 | 166,88 | -0,28% | 525.873,00 |
| 07.11.2025 | 165,18 | 167,63 | 164,69 | 167,35 | 1,38% | 613.549,00 |
| 06.11.2025 | 166,17 | 166,73 | 164,94 | 165,07 | -0,45% | 611.080,00 |
| 05.11.2025 | 165,25 | 166,91 | 163,95 | 165,81 | 0,16% | 572.374,00 |
| 04.11.2025 | 164,32 | 165,62 | 163,35 | 165,55 | 0,53% | 739.875,00 |
| 03.11.2025 | 165,05 | 165,40 | 163,52 | 164,68 | -0,66% | 609.577,00 |
| 31.10.2025 | 165,00 | 166,27 | 164,83 | 165,77 | 0,29% | 830.611,00 |
| 30.10.2025 | 165,59 | 167,66 | 164,27 | 165,29 | -0,18% | 635.753,00 |
| 29.10.2025 | 169,16 | 169,16 | 164,20 | 165,59 | -2,06% | 1.037.135,00 |
| 28.10.2025 | 170,88 | 171,47 | 168,83 | 169,08 | -1,09% | 771.099,00 |
| 27.10.2025 | 168,09 | 171,79 | 167,43 | 170,94 | 2,18% | 1.028.238,00 |
| 24.10.2025 | 173,73 | 173,73 | 166,63 | 167,30 | -2,29% | 1.078.240,00 |
| 23.10.2025 | 171,70 | 173,38 | 166,16 | 171,22 | -2,44% | 1.453.979,00 |
| 22.10.2025 | 178,91 | 179,75 | 175,45 | 175,50 | -2,21% | 965.797,00 |
| 21.10.2025 | 177,61 | 180,68 | 177,40 | 179,47 | 0,84% | 796.749,00 |
| 20.10.2025 | 178,18 | 178,45 | 173,97 | 177,97 | 0,27% | 591.810,00 |
| 17.10.2025 | 176,75 | 178,50 | 176,58 | 177,49 | -0,01% | 568.793,00 |
| 16.10.2025 | 177,23 | 178,15 | 175,91 | 177,50 | 0,12% | 919.523,00 |
| 15.10.2025 | 176,26 | 177,71 | 175,21 | 177,28 | 0,96% | 580.933,00 |
| 14.10.2025 | 172,08 | 176,70 | 172,05 | 175,60 | 1,10% | 1.068.773,00 |
| 13.10.2025 | 174,77 | 175,69 | 173,69 | 173,69 | 0,23% | 733.092,00 |
| 10.10.2025 | 175,97 | 176,77 | 172,97 | 173,29 | -1,23% | 984.960,00 |
| 09.10.2025 | 177,87 | 178,22 | 174,62 | 175,45 | -1,58% | 713.251,00 |
| 08.10.2025 | 178,00 | 178,61 | 176,49 | 178,27 | 0,70% | 448.025,00 |
| 07.10.2025 | 177,38 | 178,02 | 176,50 | 177,03 | -0,19% | 796.755,00 |
| 06.10.2025 | 178,13 | 178,23 | 176,72 | 177,36 | -0,01% | 450.959,00 |
| 03.10.2025 | 178,69 | 179,49 | 177,20 | 177,37 | -0,21% | 58.412,00 |
| 02.10.2025 | 176,91 | 177,75 | 175,90 | 177,74 | 0,57% | 867.694,00 |
| 01.10.2025 | 176,49 | 177,91 | 175,26 | 176,73 | -0,35% | 843.000,00 |
| 30.09.2025 | 175,46 | 177,91 | 175,46 | 177,35 | 1,32% | 922.734,00 |
| 29.09.2025 | 178,01 | 178,01 | 174,45 | 175,04 | 0,02% | 548.240,00 |
| 26.09.2025 | 173,56 | 175,40 | 173,50 | 175,01 | 1,18% | 617.376,00 |
| 25.09.2025 | 173,56 | 174,84 | 172,66 | 172,97 | -1,35% | 916.712,00 |
| 24.09.2025 | 176,90 | 177,78 | 174,95 | 175,34 | -1,18% | 600.828,00 |
| 23.09.2025 | 178,18 | 179,71 | 176,09 | 177,44 | -0,21% | 592.017,00 |
| 22.09.2025 | 178,18 | 179,27 | 177,35 | 177,81 | -0,85% | 783.020,00 |
| 19.09.2025 | 178,81 | 180,34 | 177,42 | 179,33 | 0,31% | 3.245.980,00 |
| 18.09.2025 | 176,30 | 179,92 | 175,70 | 178,78 | 1,23% | 1.185.639,00 |
| 17.09.2025 | 177,52 | 179,60 | 175,62 | 176,61 | -0,24% | 967.206,00 |
| 16.09.2025 | 176,34 | 177,68 | 175,43 | 177,04 | 0,48% | 902.993,00 |
| 15.09.2025 | 175,07 | 177,63 | 174,40 | 176,20 | 0,67% | 865.294,00 |
| 12.09.2025 | 176,29 | 177,70 | 174,46 | 175,02 | -1,22% | 1.100.182,00 |