137,625€
-0,34%
Echtzeit-Aktienkurs Allegion PLC
Bid:
Ask:
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 137,83 | 137,85 | 137,40 | 137,65 | -0,33% | - |
| 26.08.2026 | 138,10 | 138,10 | 138,10 | 138,10 | 0,04% | - |
| 25.08.2026 | 138,05 | 138,05 | 138,05 | 138,05 | -1,22% | - |
| 24.08.2026 | 139,75 | 139,75 | 139,75 | 139,75 | -0,29% | - |
| 21.08.2026 | 140,15 | 140,15 | 140,15 | 140,15 | 0,75% | - |
| 20.08.2026 | 139,10 | 139,10 | 139,10 | 139,10 | -1,14% | - |
| 19.08.2026 | 140,70 | 140,70 | 140,70 | 140,70 | 1,11% | - |
| 18.08.2026 | 139,15 | 139,15 | 139,15 | 139,15 | -0,75% | - |
| 17.08.2026 | 140,20 | 140,20 | 140,20 | 140,20 | -1,61% | - |
| 14.08.2026 | 142,50 | 142,50 | 142,50 | 142,50 | 0,49% | - |
| 13.08.2026 | 141,80 | 141,80 | 141,80 | 141,80 | -1,32% | - |
| 12.08.2026 | 143,70 | 143,70 | 143,70 | 143,70 | -0,90% | - |
| 11.08.2026 | 145,00 | 145,00 | 145,00 | 145,00 | 0,62% | - |
| 10.08.2026 | 144,10 | 144,10 | 144,10 | 144,10 | -1,17% | - |
| 07.08.2026 | 147,75 | 147,75 | 145,65 | 145,80 | -0,75% | 5,00 |
| 06.08.2026 | 145,05 | 146,90 | 145,05 | 146,90 | 1,31% | 23,00 |
| 05.08.2026 | 145,00 | 145,00 | 145,00 | 145,00 | 2,18% | 10,00 |
| 04.08.2026 | 138,85 | 142,15 | 136,85 | 141,90 | 0,85% | 807,00 |
| 03.08.2026 | 138,55 | 140,70 | 134,00 | 140,70 | 3,13% | 495,00 |
| 31.07.2026 | 136,98 | 137,27 | 135,33 | 136,43 | 2,27% | - |
| 30.07.2026 | 140,25 | 140,25 | 133,40 | 133,40 | -6,19% | 115,00 |
| 29.07.2026 | 142,20 | 142,20 | 142,20 | 142,20 | 2,93% | 20,00 |
| 28.07.2026 | 138,15 | 138,15 | 138,15 | 138,15 | 0,55% | 5,00 |
| 27.07.2026 | 135,45 | 138,02 | 135,27 | 137,40 | 1,33% | - |
| 24.07.2026 | 135,65 | 137,58 | 133,58 | 135,60 | -0,62% | - |
| 23.07.2026 | 128,50 | 136,45 | 128,50 | 136,45 | 12,77% | 12,00 |
| 22.07.2026 | 120,03 | 122,38 | 119,93 | 121,00 | -0,29% | - |
| 21.07.2026 | 121,33 | 121,65 | 119,95 | 121,35 | 1,59% | - |
| 20.07.2026 | 119,80 | 121,18 | 118,25 | 119,45 | -0,46% | - |
| 17.07.2026 | 120,00 | 120,00 | 120,00 | 120,00 | -2,44% | 2,00 |
| 16.07.2026 | 118,50 | 123,13 | 118,00 | 123,00 | 4,41% | - |
| 15.07.2026 | 120,55 | 120,55 | 117,80 | 117,80 | -0,70% | 10,00 |
| 14.07.2026 | 119,38 | 120,20 | 117,98 | 118,63 | -1,31% | - |
| 13.07.2026 | 120,55 | 120,55 | 118,20 | 120,20 | -2,87% | 14,00 |
| 07.07.2026 | 121,40 | 123,75 | 121,40 | 123,75 | 2,15% | 2,00 |
| 06.07.2026 | 124,40 | 124,40 | 121,15 | 121,15 | -2,30% | 3,00 |
| 03.07.2026 | 123,85 | 124,00 | 123,85 | 124,00 | 1,64% | 4,00 |
| 02.07.2026 | 124,05 | 125,10 | 121,50 | 122,00 | -0,73% | 321,00 |
| 01.07.2026 | 123,35 | 123,35 | 120,95 | 122,90 | -1,13% | 36,00 |
| 29.06.2026 | 124,30 | 124,30 | 124,30 | 124,30 | 2,35% | 3,00 |
| 26.06.2026 | 121,45 | 121,45 | 121,45 | 121,45 | 2,14% | 10,00 |
| 24.06.2026 | 115,45 | 118,90 | 115,45 | 118,90 | 4,12% | 21,00 |
| 23.06.2026 | 113,10 | 115,20 | 113,10 | 114,20 | -3,01% | 3,00 |
| 19.06.2026 | 117,75 | 117,75 | 117,75 | 117,75 | -0,88% | 1,00 |
| 18.06.2026 | 118,80 | 118,80 | 118,80 | 118,80 | 1,28% | 3,00 |
| 17.06.2026 | 117,30 | 117,30 | 117,30 | 117,30 | -0,17% | 2,00 |
| 15.06.2026 | 117,65 | 117,65 | 117,50 | 117,50 | 0,43% | 14,00 |
| 12.06.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 2,09% | 42,00 |
| 10.06.2026 | 112,00 | 114,60 | 112,00 | 114,60 | 1,42% | 106,00 |
| 08.06.2026 | 113,85 | 113,95 | 113,00 | 113,00 | -0,57% | 58,00 |
| 05.06.2026 | 113,65 | 113,65 | 113,65 | 113,65 | 1,29% | 12,00 |
| 03.06.2026 | 112,20 | 112,20 | 112,20 | 112,20 | -0,44% | 1,00 |
| 02.06.2026 | 111,70 | 112,70 | 111,40 | 112,70 | 2,32% | 65,00 |
| 01.06.2026 | 111,00 | 111,35 | 110,15 | 110,15 | -2,22% | 19,00 |
| 29.05.2026 | 113,20 | 113,20 | 112,65 | 112,65 | 0,45% | 73,00 |
| 27.05.2026 | 112,15 | 112,15 | 112,15 | 112,15 | -1,88% | 20,00 |
| 26.05.2026 | 113,60 | 115,40 | 113,60 | 114,30 | 2,10% | 346,00 |
| 25.05.2026 | 114,10 | 114,15 | 111,95 | 111,95 | 1,82% | 3,00 |
| 20.05.2026 | 109,85 | 109,95 | 109,85 | 109,95 | 0,59% | 40,00 |
| 19.05.2026 | 109,30 | 109,30 | 109,30 | 109,30 | -0,05% | 1,00 |
| 15.05.2026 | 113,40 | 113,40 | 109,35 | 109,35 | -3,91% | 17,00 |
| 14.05.2026 | 113,80 | 113,80 | 113,80 | 113,80 | 1,56% | 26,00 |
| 12.05.2026 | 112,00 | 112,05 | 110,80 | 112,05 | -2,94% | 101,00 |
| 08.05.2026 | 115,45 | 115,45 | 115,45 | 115,45 | -0,13% | 1,00 |
| 07.05.2026 | 114,25 | 116,90 | 114,25 | 115,60 | -0,34% | 98,00 |
| 06.05.2026 | 117,00 | 117,00 | 116,00 | 116,00 | 2,25% | 15,00 |
| 05.05.2026 | 112,70 | 113,45 | 112,70 | 113,45 | -0,79% | 3,00 |
| 04.05.2026 | 116,70 | 116,70 | 114,35 | 114,35 | -2,76% | 7,00 |
| 30.04.2026 | 118,65 | 118,65 | 117,60 | 117,60 | -0,84% | 14,00 |
| 29.04.2026 | 118,90 | 118,90 | 118,60 | 118,60 | 1,80% | 13,00 |
| 28.04.2026 | 125,60 | 125,60 | 116,50 | 116,50 | -7,17% | 11,00 |
| 27.04.2026 | 125,40 | 125,50 | 125,40 | 125,50 | 0,20% | 46,00 |
| 24.04.2026 | 125,25 | 125,25 | 125,25 | 125,25 | -1,22% | 9,00 |
| 23.04.2026 | 124,40 | 126,80 | 124,40 | 126,80 | 2,42% | 14,00 |
| 22.04.2026 | 123,80 | 123,80 | 123,80 | 123,80 | 0,20% | 15,00 |
| 20.04.2026 | 121,05 | 123,55 | 121,05 | 123,55 | 1,77% | 2,00 |
| 16.04.2026 | 121,40 | 121,40 | 121,40 | 121,40 | 1,17% | 8,00 |
| 15.04.2026 | 125,90 | 125,90 | 120,00 | 120,00 | -2,44% | 15,00 |
| 13.04.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 1,49% | 31,00 |
| 08.04.2026 | 121,20 | 121,20 | 121,20 | 121,20 | -0,37% | 105,00 |
| 07.04.2026 | 122,00 | 122,00 | 121,65 | 121,65 | -1,10% | 2,00 |
| 02.04.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -1,60% | 10,00 |
| 30.03.2026 | 128,00 | 128,00 | 125,00 | 125,00 | -2,34% | 12,00 |
| 26.03.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 1,59% | 12,00 |
| 25.03.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 1,61% | 15,00 |
| 24.03.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -1,59% | 8,00 |
| 23.03.2026 | 123,00 | 126,00 | 123,00 | 126,00 | 2,44% | 30,00 |
| 20.03.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -0,81% | 25,00 |
| 19.03.2026 | 126,00 | 126,00 | 124,00 | 124,00 | -3,13% | 80,00 |
| 18.03.2026 | 129,00 | 129,00 | 128,00 | 128,00 | 0,00% | 24,00 |
| 16.03.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 0,79% | 14,00 |
| 13.03.2026 | 126,00 | 127,00 | 126,00 | 127,00 | 0,79% | 10,00 |
| 12.03.2026 | 124,00 | 126,00 | 122,00 | 126,00 | 0,00% | 178,00 |
| 11.03.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 0,00% | 47,00 |
| 09.03.2026 | 129,00 | 129,00 | 126,00 | 126,00 | -2,33% | 122,00 |
| 06.03.2026 | 129,00 | 129,00 | 129,00 | 129,00 | -1,53% | 30,00 |
| 05.03.2026 | 135,00 | 135,00 | 131,00 | 131,00 | -3,68% | 48,00 |
| 04.03.2026 | 135,00 | 136,00 | 135,00 | 136,00 | -0,73% | 2,00 |
| 03.03.2026 | 139,00 | 139,00 | 137,00 | 137,00 | -1,44% | 20,00 |
| 02.03.2026 | 137,00 | 139,00 | 137,00 | 139,00 | 2,96% | 106,00 |