141,340$
-0,05%
Echtzeit-Aktienkurs Allegion Public Limited
Bid:
Ask:
Aktienkurse zur Allegion Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 142,29 | 142,67 | 140,97 | 141,38 | -0,02% | 639.113,00 |
| 21.11.2024 | 139,80 | 141,78 | 139,16 | 141,41 | 1,42% | 783.984,00 |
| 20.11.2024 | 138,40 | 139,48 | 137,13 | 139,43 | 0,95% | 616.543,00 |
| 19.11.2024 | 137,37 | 138,82 | 136,84 | 138,12 | -0,38% | 522.147,00 |
| 18.11.2024 | 139,28 | 139,66 | 138,35 | 138,64 | -0,80% | 619.046,00 |
| 15.11.2024 | 140,43 | 141,32 | 139,24 | 139,76 | -1,10% | 921.595,00 |
| 14.11.2024 | 141,80 | 142,40 | 140,87 | 141,32 | 0,35% | 790.079,00 |
| 13.11.2024 | 142,25 | 144,31 | 140,47 | 140,83 | -0,73% | 776.577,00 |
| 12.11.2024 | 143,00 | 143,84 | 141,77 | 141,87 | -1,09% | 808.402,00 |
| 11.11.2024 | 145,49 | 145,94 | 143,10 | 143,43 | -0,24% | 558.359,00 |
| 08.11.2024 | 143,27 | 145,17 | 142,31 | 143,78 | 0,75% | 650.945,00 |
| 07.11.2024 | 141,19 | 142,78 | 140,66 | 142,71 | 1,26% | 818.990,00 |
| 06.11.2024 | 142,07 | 142,77 | 137,12 | 140,93 | 0,02% | 1.557.310,00 |
| 05.11.2024 | 139,10 | 140,90 | 138,73 | 140,90 | 1,00% | 635.302,00 |
| 04.11.2024 | 139,49 | 140,95 | 138,74 | 139,50 | -0,24% | 595.945,00 |
| 01.11.2024 | 140,39 | 141,47 | 138,73 | 139,83 | 0,14% | 646.948,00 |
| 31.10.2024 | 138,72 | 140,26 | 138,53 | 139,63 | 0,42% | 836.365,00 |
| 30.10.2024 | 139,35 | 140,61 | 138,36 | 139,05 | -0,52% | 1.081.185,00 |
| 29.10.2024 | 140,56 | 140,70 | 138,81 | 139,78 | -1,79% | 1.248.356,00 |
| 28.10.2024 | 143,13 | 144,29 | 142,17 | 142,33 | -0,19% | 1.335.185,00 |
| 25.10.2024 | 145,95 | 146,13 | 142,60 | 142,60 | -1,84% | 1.155.969,00 |
| 24.10.2024 | 142,34 | 146,40 | 141,89 | 145,27 | -3,71% | 1.808.865,00 |
| 23.10.2024 | 149,92 | 152,62 | 149,92 | 150,86 | 0,17% | 967.389,00 |
| 22.10.2024 | 151,00 | 151,66 | 150,02 | 150,60 | -0,93% | 951.883,00 |
| 21.10.2024 | 153,37 | 154,09 | 151,47 | 152,01 | -0,88% | 721.757,00 |
| 18.10.2024 | 155,44 | 156,10 | 152,92 | 153,36 | 0,58% | 820.380,00 |
| 17.10.2024 | 150,93 | 152,94 | 150,23 | 152,48 | 1,03% | 779.112,00 |
| 16.10.2024 | 149,85 | 151,98 | 149,60 | 150,93 | 0,94% | 551.804,00 |
| 15.10.2024 | 149,80 | 151,24 | 148,35 | 149,53 | 0,05% | 1.149.355,00 |
| 14.10.2024 | 147,13 | 149,66 | 146,10 | 149,46 | 1,47% | 688.344,00 |
| 11.10.2024 | 144,63 | 147,40 | 144,63 | 147,30 | 1,84% | 768.057,00 |
| 10.10.2024 | 144,83 | 145,26 | 143,66 | 144,64 | -1,32% | 762.713,00 |
| 09.10.2024 | 145,80 | 147,14 | 144,54 | 146,57 | 0,83% | 899.770,00 |
| 08.10.2024 | 146,58 | 147,12 | 144,81 | 145,36 | -0,45% | 1.135.882,00 |
| 07.10.2024 | 144,59 | 146,36 | 144,19 | 146,01 | 0,27% | 487.375,00 |
| 04.10.2024 | 146,64 | 146,71 | 144,23 | 145,61 | -0,19% | 691.526,00 |
| 03.10.2024 | 145,38 | 146,00 | 143,90 | 145,89 | 0,03% | 624.795,00 |
| 02.10.2024 | 144,35 | 146,14 | 143,01 | 145,84 | 0,60% | 781.060,00 |
| 01.10.2024 | 145,83 | 146,76 | 144,77 | 144,97 | -0,53% | 904.356,00 |
| 30.09.2024 | 143,80 | 146,16 | 143,00 | 145,74 | 1,37% | 689.656,00 |
| 27.09.2024 | 144,98 | 146,46 | 143,46 | 143,77 | 0,05% | 589.483,00 |
| 26.09.2024 | 144,56 | 145,05 | 143,14 | 143,70 | 0,22% | 417.845,00 |
| 25.09.2024 | 144,13 | 144,83 | 142,94 | 143,39 | -0,31% | 500.329,00 |
| 24.09.2024 | 142,78 | 144,02 | 142,71 | 143,84 | 0,83% | 442.620,00 |
| 23.09.2024 | 141,25 | 142,88 | 141,25 | 142,65 | 1,60% | 802.498,00 |
| 20.09.2024 | 142,74 | 142,78 | 140,03 | 140,40 | -2,33% | 1.847.665,00 |
| 19.09.2024 | 146,38 | 146,38 | 143,05 | 143,75 | 0,23% | 860.506,00 |
| 18.09.2024 | 143,85 | 146,41 | 142,25 | 143,42 | 0,03% | 484.982,00 |
| 17.09.2024 | 143,38 | 144,49 | 142,49 | 143,37 | 0,46% | 417.950,00 |
| 16.09.2024 | 141,78 | 143,14 | 140,40 | 142,72 | 1,10% | 467.132,00 |
| 13.09.2024 | 139,79 | 141,94 | 139,31 | 141,17 | 1,47% | 520.733,00 |
| 12.09.2024 | 136,74 | 139,25 | 136,14 | 139,12 | 1,48% | 557.394,00 |
| 11.09.2024 | 135,79 | 137,14 | 133,48 | 137,09 | 0,68% | 676.178,00 |
| 10.09.2024 | 135,51 | 136,21 | 134,38 | 136,16 | 1,19% | 691.554,00 |
| 09.09.2024 | 135,31 | 135,99 | 133,97 | 134,56 | 0,04% | 690.030,00 |
| 06.09.2024 | 136,25 | 137,43 | 133,98 | 134,50 | -0,88% | 478.629,00 |
| 05.09.2024 | 137,50 | 137,50 | 134,33 | 135,69 | -1,21% | 460.960,00 |
| 04.09.2024 | 137,10 | 137,85 | 136,74 | 137,35 | 0,26% | 603.404,00 |
| 03.09.2024 | 138,70 | 139,78 | 135,87 | 137,00 | -1,33% | 518.190,00 |
| 30.08.2024 | 137,99 | 139,46 | 136,18 | 138,84 | 1,11% | 682.071,00 |
| 29.08.2024 | 137,86 | 138,92 | 136,26 | 137,31 | 0,50% | 375.870,00 |
| 28.08.2024 | 137,21 | 138,54 | 136,45 | 136,63 | -0,42% | 599.393,00 |
| 27.08.2024 | 137,00 | 137,49 | 135,96 | 137,21 | -0,36% | 479.526,00 |
| 26.08.2024 | 137,81 | 138,61 | 136,94 | 137,71 | 0,52% | 596.383,00 |
| 23.08.2024 | 136,16 | 137,98 | 135,20 | 137,00 | 1,47% | 503.005,00 |
| 22.08.2024 | 134,23 | 135,52 | 134,06 | 135,01 | 0,37% | 511.706,00 |
| 21.08.2024 | 132,88 | 134,71 | 132,24 | 134,51 | 1,74% | 509.819,00 |
| 20.08.2024 | 133,01 | 133,32 | 131,48 | 132,21 | -0,48% | 341.914,00 |
| 19.08.2024 | 132,01 | 133,04 | 131,69 | 132,85 | 1,20% | 413.638,00 |
| 16.08.2024 | 132,58 | 133,12 | 131,13 | 131,27 | -1,26% | 332.525,00 |
| 15.08.2024 | 132,85 | 133,97 | 131,29 | 132,95 | 1,42% | 437.809,00 |
| 14.08.2024 | 130,49 | 131,44 | 129,67 | 131,09 | 0,77% | 379.509,00 |
| 13.08.2024 | 129,40 | 130,72 | 128,73 | 130,09 | 1,03% | 412.336,00 |
| 12.08.2024 | 128,69 | 129,89 | 127,82 | 128,76 | -0,10% | 535.933,00 |
| 09.08.2024 | 129,39 | 130,56 | 128,35 | 128,89 | -0,44% | 537.220,00 |
| 08.08.2024 | 127,26 | 129,87 | 127,26 | 129,46 | 2,32% | 854.610,00 |
| 07.08.2024 | 128,39 | 131,01 | 126,46 | 126,52 | -0,84% | 804.073,00 |
| 06.08.2024 | 126,95 | 129,70 | 126,88 | 127,59 | -0,13% | 577.756,00 |
| 05.08.2024 | 126,95 | 130,27 | 125,89 | 127,75 | -1,38% | 872.629,00 |
| 02.08.2024 | 130,08 | 130,56 | 127,83 | 129,54 | -2,08% | 1.312.881,00 |
| 01.08.2024 | 136,60 | 139,20 | 131,94 | 132,29 | -3,30% | 1.148.238,00 |
| 31.07.2024 | 141,76 | 141,99 | 136,58 | 136,81 | -1,82% | 915.455,00 |
| 30.07.2024 | 138,97 | 141,10 | 138,01 | 139,34 | 1,22% | 940.679,00 |
| 29.07.2024 | 136,64 | 138,68 | 136,42 | 137,66 | 0,65% | 752.477,00 |
| 26.07.2024 | 134,15 | 137,52 | 133,43 | 136,77 | 2,93% | 1.089.910,00 |
| 25.07.2024 | 129,03 | 133,96 | 127,35 | 132,88 | 3,93% | 1.306.173,00 |
| 24.07.2024 | 130,34 | 131,79 | 124,61 | 127,86 | 0,53% | 1.518.418,00 |
| 23.07.2024 | 125,97 | 127,65 | 125,35 | 127,18 | 0,40% | 790.373,00 |
| 22.07.2024 | 124,66 | 126,79 | 123,05 | 126,67 | 2,07% | 601.420,00 |
| 19.07.2024 | 127,97 | 127,97 | 124,06 | 124,10 | -2,60% | 594.216,00 |
| 18.07.2024 | 126,30 | 130,13 | 126,14 | 127,41 | 0,39% | 828.023,00 |
| 17.07.2024 | 127,56 | 128,93 | 126,03 | 126,92 | -0,86% | 564.221,00 |
| 16.07.2024 | 123,67 | 128,29 | 122,80 | 128,02 | 4,32% | 621.445,00 |
| 15.07.2024 | 123,13 | 124,75 | 122,26 | 122,72 | -0,17% | 379.809,00 |
| 12.07.2024 | 120,39 | 123,78 | 120,39 | 122,93 | 2,59% | 612.610,00 |
| 11.07.2024 | 118,48 | 121,79 | 118,25 | 119,83 | 2,42% | 727.623,00 |
| 10.07.2024 | 114,67 | 117,21 | 114,30 | 117,00 | 2,03% | 898.885,00 |
| 09.07.2024 | 114,67 | 115,37 | 114,04 | 114,67 | -0,32% | 276.766,00 |
| 08.07.2024 | 115,50 | 116,20 | 114,49 | 115,04 | 0,08% | 441.717,00 |
| 05.07.2024 | 115,54 | 115,54 | 113,27 | 114,95 | -0,64% | 682.118,00 |