133,550$
2,59%
Echtzeit-Aktienkurs Allegion PLC
Bid:
Ask:
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 131,33 | 135,96 | 131,33 | 133,57 | 2,60% | 1.805.785,00 |
| 17.06.2026 | 134,52 | 136,18 | 129,55 | 130,18 | -3,48% | 1.164.286,00 |
| 16.06.2026 | 134,73 | 136,64 | 134,58 | 134,87 | 0,88% | 729.752,00 |
| 15.06.2026 | 134,85 | 136,92 | 133,66 | 133,70 | -0,20% | 691.119,00 |
| 12.06.2026 | 135,23 | 135,38 | 133,32 | 133,97 | 0,19% | 797.802,00 |
| 11.06.2026 | 131,80 | 134,30 | 130,12 | 133,71 | 3,37% | 1.463.271,00 |
| 10.06.2026 | 131,11 | 133,11 | 129,04 | 129,35 | -1,30% | 1.188.947,00 |
| 09.06.2026 | 129,13 | 131,27 | 128,94 | 131,05 | 2,68% | 1.230.878,00 |
| 08.06.2026 | 130,00 | 130,82 | 127,36 | 127,63 | -1,94% | 1.206.630,00 |
| 05.06.2026 | 129,90 | 131,09 | 129,45 | 130,16 | -0,15% | 772.165,00 |
| 04.06.2026 | 132,03 | 132,06 | 128,85 | 130,35 | 0,18% | 782.771,00 |
| 03.06.2026 | 129,48 | 130,31 | 126,86 | 130,11 | 0,20% | 1.210.928,00 |
| 02.06.2026 | 130,54 | 131,45 | 128,48 | 129,85 | -0,27% | 865.509,00 |
| 01.06.2026 | 128,85 | 130,27 | 127,20 | 130,20 | 0,10% | 771.233,00 |
| 29.05.2026 | 130,17 | 132,07 | 129,18 | 130,07 | -0,99% | 1.491.440,00 |
| 28.05.2026 | 130,33 | 131,93 | 128,64 | 131,37 | 0,11% | 538.492,00 |
| 27.05.2026 | 132,49 | 133,60 | 131,14 | 131,22 | -0,30% | 537.423,00 |
| 26.05.2026 | 130,41 | 132,28 | 129,55 | 131,61 | 0,90% | 604.160,00 |
| 22.05.2026 | 130,70 | 131,53 | 128,93 | 130,43 | -0,21% | 642.754,00 |
| 21.05.2026 | 128,30 | 131,29 | 126,65 | 130,70 | 1,12% | 701.477,00 |
| 20.05.2026 | 126,42 | 129,28 | 125,00 | 129,25 | 2,45% | 740.692,00 |
| 19.05.2026 | 127,95 | 128,78 | 126,02 | 126,16 | -1,80% | 1.214.638,00 |
| 18.05.2026 | 126,00 | 129,83 | 125,55 | 128,47 | 2,24% | 1.119.433,00 |
| 15.05.2026 | 129,04 | 129,09 | 125,57 | 125,65 | -4,19% | 1.236.504,00 |
| 14.05.2026 | 131,71 | 132,61 | 130,61 | 131,14 | 0,38% | 660.825,00 |
| 13.05.2026 | 131,04 | 133,15 | 130,63 | 130,64 | -0,50% | 1.186.942,00 |
| 12.05.2026 | 132,27 | 132,90 | 130,07 | 131,30 | -0,79% | 1.113.346,00 |
| 11.05.2026 | 134,09 | 134,44 | 132,05 | 132,35 | -1,50% | 940.944,00 |
| 08.05.2026 | 136,74 | 137,19 | 134,16 | 134,37 | -1,78% | 995.991,00 |
| 07.05.2026 | 136,63 | 137,46 | 134,93 | 136,81 | 1,09% | 1.485.141,00 |
| 06.05.2026 | 134,20 | 137,30 | 133,45 | 135,33 | 2,30% | 1.240.925,00 |
| 05.05.2026 | 132,67 | 134,04 | 131,40 | 132,29 | -0,15% | 1.590.719,00 |
| 04.05.2026 | 135,14 | 135,89 | 131,22 | 132,49 | -2,21% | 1.131.482,00 |
| 01.05.2026 | 138,07 | 138,07 | 135,49 | 135,49 | -1,45% | 856.866,00 |
| 30.04.2026 | 138,55 | 139,33 | 136,63 | 137,48 | 0,08% | 1.248.711,00 |
| 29.04.2026 | 138,66 | 139,67 | 135,53 | 137,37 | -0,36% | 1.581.684,00 |
| 28.04.2026 | 136,00 | 141,36 | 135,32 | 137,86 | -7,10% | 2.765.427,00 |
| 27.04.2026 | 146,16 | 149,26 | 146,16 | 148,40 | 1,57% | 1.423.042,00 |
| 24.04.2026 | 147,64 | 147,72 | 145,58 | 146,10 | -0,90% | 767.175,00 |
| 23.04.2026 | 145,93 | 148,29 | 145,93 | 147,42 | 1,72% | 741.665,00 |
| 22.04.2026 | 144,59 | 145,33 | 143,61 | 144,93 | 1,02% | 858.078,00 |
| 21.04.2026 | 145,63 | 146,77 | 143,00 | 143,47 | -1,14% | 698.586,00 |
| 20.04.2026 | 143,80 | 145,84 | 143,55 | 145,12 | 0,55% | 829.555,00 |
| 17.04.2026 | 142,51 | 147,11 | 142,51 | 144,32 | 1,98% | 904.179,00 |
| 16.04.2026 | 142,25 | 143,34 | 140,94 | 141,52 | -0,08% | 1.031.569,00 |
| 15.04.2026 | 146,47 | 146,47 | 140,22 | 141,64 | -3,66% | 1.364.848,00 |
| 14.04.2026 | 146,78 | 148,47 | 145,91 | 147,02 | -0,13% | 522.457,00 |
| 13.04.2026 | 144,74 | 147,32 | 143,14 | 147,21 | 1,66% | 962.228,00 |
| 10.04.2026 | 146,38 | 146,83 | 143,90 | 144,81 | -1,01% | 1.327.061,00 |
| 09.04.2026 | 143,22 | 147,28 | 142,95 | 146,29 | 1,25% | 730.580,00 |
| 08.04.2026 | 142,29 | 144,88 | 142,02 | 144,49 | 3,65% | 956.803,00 |
| 07.04.2026 | 139,91 | 141,02 | 138,36 | 139,40 | -0,56% | 927.688,00 |
| 06.04.2026 | 140,12 | 141,10 | 139,32 | 140,18 | -0,62% | 603.551,00 |
| 02.04.2026 | 143,92 | 144,32 | 139,29 | 141,06 | -2,15% | 816.588,00 |
| 01.04.2026 | 145,77 | 146,69 | 143,70 | 144,16 | -0,78% | 884.064,00 |
| 31.03.2026 | 145,02 | 147,08 | 141,99 | 145,29 | 1,68% | 857.748,00 |
| 30.03.2026 | 146,01 | 146,67 | 142,74 | 142,89 | -1,11% | 695.736,00 |
| 27.03.2026 | 146,26 | 146,26 | 144,24 | 144,50 | -0,88% | 573.830,00 |
| 26.03.2026 | 146,74 | 148,89 | 144,83 | 145,79 | -1,15% | 1.032.964,00 |
| 25.03.2026 | 146,08 | 148,33 | 144,62 | 147,48 | 1,20% | 900.372,00 |
| 24.03.2026 | 142,87 | 146,51 | 141,88 | 145,73 | 1,46% | 656.688,00 |
| 23.03.2026 | 146,09 | 146,58 | 143,57 | 143,63 | 0,80% | 958.682,00 |
| 20.03.2026 | 143,56 | 144,23 | 141,26 | 142,49 | -0,93% | 1.290.824,00 |
| 19.03.2026 | 144,26 | 144,41 | 142,22 | 143,83 | -0,57% | 746.946,00 |
| 18.03.2026 | 145,16 | 146,85 | 144,39 | 144,66 | -0,86% | 555.954,00 |
| 17.03.2026 | 146,79 | 147,22 | 144,60 | 145,91 | 0,06% | 581.851,00 |
| 16.03.2026 | 146,84 | 147,87 | 145,58 | 145,82 | 0,32% | 790.389,00 |
| 13.03.2026 | 145,95 | 147,29 | 144,34 | 145,35 | -0,34% | 693.718,00 |
| 12.03.2026 | 145,28 | 147,70 | 145,04 | 145,85 | -0,54% | 990.320,00 |
| 11.03.2026 | 148,73 | 150,04 | 146,22 | 146,64 | -0,60% | 782.753,00 |
| 10.03.2026 | 149,83 | 150,38 | 147,34 | 147,53 | -1,79% | 1.299.957,00 |
| 09.03.2026 | 148,27 | 150,72 | 146,06 | 150,22 | -0,10% | 805.850,00 |
| 06.03.2026 | 150,09 | 150,79 | 147,46 | 150,37 | -1,24% | 1.041.619,00 |
| 05.03.2026 | 154,81 | 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 |