Börse:
112,166$
0,37%
Echtzeit-Aktienkurs Allegion PLC
Bid:
111,643$
Ask:
112,690$
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 112,07 | 112,75 | 109,70 | 111,75 | -0,91% | 458.566,00 |
| 13.05.2022 | 112,00 | 112,99 | 111,05 | 112,78 | 1,44% | 627.261,00 |
| 12.05.2022 | 108,01 | 111,26 | 107,51 | 111,18 | 2,38% | 800.929,00 |
| 11.05.2022 | 110,13 | 112,68 | 108,37 | 108,60 | -1,91% | 707.532,00 |
| 10.05.2022 | 114,93 | 115,63 | 110,50 | 110,71 | -2,76% | 763.832,00 |
| 09.05.2022 | 111,48 | 115,59 | 110,70 | 113,85 | 1,14% | 923.587,00 |
| 06.05.2022 | 113,00 | 113,00 | 110,11 | 112,57 | -1,05% | 795.569,00 |
| 05.05.2022 | 117,27 | 117,84 | 112,87 | 113,76 | -3,97% | 630.849,00 |
| 04.05.2022 | 115,82 | 118,57 | 112,69 | 118,46 | 2,65% | 1.096.091,00 |
| 03.05.2022 | 114,71 | 116,36 | 114,20 | 115,40 | 0,54% | 739.639,00 |
| 02.05.2022 | 114,39 | 117,11 | 112,27 | 114,78 | 0,47% | 1.064.056,00 |
| 29.04.2022 | 118,21 | 118,89 | 114,01 | 114,24 | -4,16% | 891.428,00 |
| 28.04.2022 | 116,89 | 120,40 | 115,24 | 119,20 | 2,74% | 1.222.479,00 |
| 27.04.2022 | 114,13 | 116,59 | 113,03 | 116,02 | 1,57% | 1.863.400,00 |
| 26.04.2022 | 114,32 | 116,93 | 112,31 | 114,23 | -0,43% | 1.168.954,00 |
| 25.04.2022 | 114,04 | 114,75 | 111,38 | 114,72 | 0,18% | 1.058.445,00 |
| 22.04.2022 | 114,32 | 116,31 | 113,06 | 114,51 | 2,16% | 1.760.197,00 |
| 21.04.2022 | 113,84 | 114,69 | 111,44 | 112,09 | -0,44% | 513.857,00 |
| 20.04.2022 | 110,40 | 113,17 | 110,40 | 112,59 | 3,02% | 626.931,00 |
| 19.04.2022 | 107,10 | 109,41 | 107,10 | 109,29 | 2,52% | 398.069,00 |
| 18.04.2022 | 106,89 | 108,19 | 106,15 | 106,60 | -0,77% | 343.595,00 |
| 14.04.2022 | 108,83 | 109,85 | 107,18 | 107,43 | -0,70% | 739.780,00 |
| 13.04.2022 | 105,80 | 108,57 | 105,80 | 108,19 | 2,26% | 826.717,00 |
| 12.04.2022 | 107,13 | 108,47 | 105,06 | 105,80 | -0,68% | 643.598,00 |
| 11.04.2022 | 106,31 | 107,79 | 106,21 | 106,52 | -0,17% | 570.278,00 |
| 08.04.2022 | 108,32 | 108,38 | 106,01 | 106,70 | -1,61% | 672.968,00 |
| 07.04.2022 | 106,11 | 109,06 | 106,00 | 108,45 | 1,38% | 1.006.873,00 |
| 06.04.2022 | 108,47 | 109,14 | 106,47 | 106,97 | -2,87% | 1.026.631,00 |
| 05.04.2022 | 110,71 | 111,77 | 109,68 | 110,13 | -1,05% | 468.038,00 |
| 04.04.2022 | 111,28 | 111,72 | 109,72 | 111,30 | -0,20% | 389.941,00 |
| 01.04.2022 | 110,79 | 111,69 | 109,05 | 111,52 | 1,58% | 602.745,00 |
| 31.03.2022 | 112,95 | 113,15 | 109,76 | 109,78 | -3,15% | 814.299,00 |
| 30.03.2022 | 114,58 | 115,87 | 112,85 | 113,35 | -1,48% | 742.835,00 |
| 29.03.2022 | 115,01 | 115,72 | 113,29 | 115,05 | 1,38% | 704.423,00 |
| 28.03.2022 | 112,00 | 113,76 | 111,51 | 113,48 | 1,05% | 432.860,00 |
| 25.03.2022 | 112,63 | 112,78 | 111,19 | 112,30 | -0,26% | 521.392,00 |
| 24.03.2022 | 113,62 | 113,62 | 111,68 | 112,59 | -0,53% | 607.612,00 |
| 23.03.2022 | 116,90 | 116,90 | 112,94 | 113,19 | -3,64% | 501.920,00 |
| 22.03.2022 | 117,44 | 118,19 | 116,90 | 117,47 | 0,19% | 490.190,00 |
| 21.03.2022 | 117,63 | 118,93 | 116,09 | 117,25 | -0,75% | 599.315,00 |
| 18.03.2022 | 117,83 | 118,38 | 116,15 | 118,14 | 0,30% | 936.301,00 |
| 17.03.2022 | 115,51 | 118,67 | 114,79 | 117,79 | 1,16% | 575.270,00 |
| 16.03.2022 | 115,27 | 117,71 | 114,15 | 116,44 | 1,72% | 633.394,00 |
| 15.03.2022 | 112,35 | 114,93 | 111,94 | 114,47 | 2,25% | 611.490,00 |
| 14.03.2022 | 112,15 | 113,63 | 110,01 | 111,95 | 0,57% | 629.897,00 |
| 11.03.2022 | 113,77 | 113,99 | 111,28 | 111,31 | -1,41% | 432.817,00 |
| 10.03.2022 | 113,08 | 114,29 | 111,81 | 112,90 | -1,43% | 526.367,00 |
| 09.03.2022 | 113,37 | 116,17 | 113,37 | 114,54 | 2,79% | 652.728,00 |
| 08.03.2022 | 115,25 | 116,73 | 111,33 | 111,43 | -2,88% | 1.080.121,00 |
| 07.03.2022 | 117,47 | 118,59 | 114,72 | 114,73 | -2,18% | 853.663,00 |
| 04.03.2022 | 116,49 | 117,96 | 116,15 | 117,29 | -0,36% | 1.045.555,00 |
| 03.03.2022 | 118,53 | 119,26 | 117,54 | 117,71 | 0,29% | 1.074.763,00 |
| 02.03.2022 | 115,86 | 118,40 | 115,23 | 117,37 | 2,39% | 772.786,00 |
| 01.03.2022 | 113,98 | 115,87 | 112,13 | 114,63 | 0,10% | 926.495,00 |
| 28.02.2022 | 114,35 | 115,12 | 112,87 | 114,52 | -0,50% | 995.087,00 |
| 25.02.2022 | 111,78 | 115,35 | 111,32 | 115,10 | 3,04% | 754.719,00 |
| 24.02.2022 | 107,41 | 111,93 | 106,83 | 111,70 | 1,95% | 1.107.963,00 |
| 23.02.2022 | 113,91 | 114,42 | 109,00 | 109,56 | -3,48% | 997.097,00 |
| 22.02.2022 | 113,74 | 115,22 | 112,51 | 113,51 | -0,54% | 592.044,00 |
| 18.02.2022 | 114,42 | 115,70 | 113,31 | 114,13 | -0,40% | 539.739,00 |
| 17.02.2022 | 114,37 | 116,84 | 113,83 | 114,59 | -0,56% | 956.239,00 |
| 16.02.2022 | 116,03 | 117,36 | 113,22 | 115,24 | -1,58% | 1.991.358,00 |
| 15.02.2022 | 113,60 | 120,13 | 113,60 | 117,09 | -1,05% | 1.449.038,00 |
| 14.02.2022 | 119,19 | 120,00 | 116,67 | 118,33 | -0,45% | 727.467,00 |
| 11.02.2022 | 120,87 | 122,19 | 117,98 | 118,87 | -1,51% | 570.208,00 |
| 10.02.2022 | 122,66 | 123,68 | 120,03 | 120,69 | -3,59% | 854.760,00 |
| 09.02.2022 | 123,65 | 125,39 | 122,51 | 125,18 | 2,84% | 970.374,00 |
| 08.02.2022 | 120,72 | 122,55 | 119,99 | 121,72 | 1,05% | 497.217,00 |
| 07.02.2022 | 120,24 | 122,31 | 119,25 | 120,46 | 1,01% | 1.114.556,00 |
| 04.02.2022 | 116,14 | 120,00 | 115,59 | 119,25 | 2,70% | 1.293.857,00 |
| 03.02.2022 | 119,31 | 120,16 | 115,89 | 116,11 | -3,39% | 1.116.248,00 |
| 02.02.2022 | 120,31 | 122,00 | 119,08 | 120,18 | 0,15% | 729.872,00 |
| 01.02.2022 | 122,63 | 123,57 | 118,97 | 120,00 | -2,22% | 720.583,00 |
| 31.01.2022 | 120,36 | 122,86 | 119,77 | 122,73 | 1,25% | 649.065,00 |
| 28.01.2022 | 119,78 | 121,26 | 117,68 | 121,21 | 0,58% | 765.107,00 |
| 27.01.2022 | 121,70 | 123,37 | 119,35 | 120,51 | 0,10% | 700.290,00 |
| 26.01.2022 | 121,49 | 124,28 | 119,67 | 120,39 | -0,24% | 955.664,00 |
| 25.01.2022 | 121,19 | 121,93 | 118,75 | 120,68 | -2,32% | 688.162,00 |
| 24.01.2022 | 119,23 | 124,04 | 118,30 | 123,55 | 1,87% | 1.124.085,00 |
| 21.01.2022 | 120,90 | 122,62 | 119,65 | 121,28 | 0,44% | 629.480,00 |
| 20.01.2022 | 123,26 | 124,66 | 120,58 | 120,75 | -1,77% | 591.899,00 |
| 19.01.2022 | 124,35 | 125,21 | 122,74 | 122,93 | -0,77% | 577.658,00 |
| 18.01.2022 | 123,25 | 124,52 | 122,12 | 123,89 | -0,46% | 635.455,00 |
| 14.01.2022 | 124,56 | 125,61 | 121,78 | 124,46 | -1,32% | 658.313,00 |
| 13.01.2022 | 128,13 | 129,93 | 125,86 | 126,12 | -1,14% | 449.799,00 |
| 12.01.2022 | 128,41 | 129,37 | 127,12 | 127,58 | -0,02% | 531.024,00 |
| 11.01.2022 | 125,62 | 127,81 | 124,26 | 127,61 | 2,01% | 548.499,00 |
| 10.01.2022 | 125,58 | 126,05 | 122,32 | 125,09 | -1,22% | 898.132,00 |
| 07.01.2022 | 127,73 | 128,81 | 126,42 | 126,63 | -1,12% | 838.211,00 |
| 06.01.2022 | 129,34 | 129,73 | 127,84 | 128,07 | -0,96% | 476.756,00 |
| 05.01.2022 | 132,74 | 133,52 | 129,22 | 129,31 | -2,33% | 624.599,00 |
| 04.01.2022 | 130,36 | 132,84 | 130,31 | 132,40 | 2,35% | 457.023,00 |
| 03.01.2022 | 132,18 | 132,30 | 127,78 | 129,36 | -2,33% | 608.864,00 |
| 31.12.2021 | 131,03 | 133,04 | 131,03 | 132,44 | 0,67% | 280.374,00 |
| 30.12.2021 | 132,90 | 133,05 | 131,37 | 131,56 | -0,61% | 360.149,00 |
| 29.12.2021 | 131,04 | 132,58 | 131,04 | 132,37 | 1,00% | 319.740,00 |
| 28.12.2021 | 129,45 | 131,25 | 129,45 | 131,06 | 1,14% | 284.253,00 |
| 27.12.2021 | 127,98 | 129,64 | 127,29 | 129,58 | 1,81% | 532.553,00 |
| 23.12.2021 | 126,63 | 127,98 | 126,63 | 127,28 | 0,82% | 364.071,00 |
| 22.12.2021 | 126,24 | 127,48 | 125,99 | 126,25 | -0,09% | 327.178,00 |