Börse:
124,020$
-0,35%
Echtzeit-Aktienkurs Allegion PLC
Bid:
123,449$
Ask:
124,592$
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2022 | 123,68 | 124,11 | 122,26 | 124,01 | -0,36% | - |
| 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 |
| 21.12.2021 | 125,38 | 126,89 | 124,82 | 126,36 | 1,70% | 428.946,00 |
| 20.12.2021 | 126,07 | 126,51 | 122,99 | 124,25 | -2,85% | 568.851,00 |
| 17.12.2021 | 132,03 | 132,03 | 127,71 | 127,89 | -2,83% | 1.063.129,00 |
| 16.12.2021 | 131,14 | 132,38 | 130,25 | 131,62 | 0,97% | 597.344,00 |
| 15.12.2021 | 129,87 | 130,52 | 128,04 | 130,36 | 0,56% | 665.800,00 |
| 14.12.2021 | 129,81 | 131,31 | 128,75 | 129,63 | -0,64% | 440.323,00 |
| 13.12.2021 | 131,40 | 131,40 | 129,52 | 130,46 | -0,46% | 411.650,00 |
| 10.12.2021 | 131,28 | 132,11 | 130,10 | 131,06 | 0,13% | 392.798,00 |
| 09.12.2021 | 132,04 | 132,42 | 130,86 | 130,89 | -1,20% | 396.962,00 |
| 08.12.2021 | 127,54 | 132,62 | 127,54 | 132,48 | 0,56% | 765.848,00 |
| 07.12.2021 | 132,31 | 133,74 | 130,92 | 131,74 | 0,11% | 528.171,00 |
| 06.12.2021 | 130,64 | 133,13 | 129,13 | 131,60 | 1,84% | 854.764,00 |
| 03.12.2021 | 128,98 | 129,98 | 127,60 | 129,22 | 0,62% | 699.450,00 |
| 02.12.2021 | 123,52 | 128,75 | 123,52 | 128,43 | 4,59% | 900.423,00 |
| 01.12.2021 | 125,50 | 128,43 | 122,77 | 122,79 | -0,69% | 756.386,00 |
| 30.11.2021 | 127,73 | 127,73 | 123,23 | 123,64 | -3,92% | 1.415.272,00 |
| 29.11.2021 | 131,17 | 131,82 | 128,62 | 128,68 | -0,53% | 550.336,00 |
| 26.11.2021 | 129,86 | 131,61 | 128,18 | 129,37 | -2,01% | 351.485,00 |
| 24.11.2021 | 131,26 | 132,72 | 130,31 | 132,02 | -0,02% | 311.723,00 |
| 23.11.2021 | 132,24 | 132,93 | 130,54 | 132,04 | -0,41% | 473.481,00 |
| 22.11.2021 | 133,99 | 134,34 | 132,50 | 132,58 | -0,91% | 393.431,00 |
| 19.11.2021 | 135,21 | 136,66 | 133,74 | 133,80 | -0,84% | 466.445,00 |
| 18.11.2021 | 136,95 | 137,02 | 134,54 | 134,93 | -1,13% | 438.397,00 |
| 17.11.2021 | 135,26 | 136,75 | 134,67 | 136,47 | 0,60% | 510.620,00 |
| 16.11.2021 | 133,87 | 136,55 | 133,79 | 135,66 | 1,21% | 461.033,00 |
| 15.11.2021 | 135,58 | 135,69 | 133,62 | 134,04 | -0,84% | 387.992,00 |
| 12.11.2021 | 133,25 | 135,71 | 133,03 | 135,18 | 2,09% | 544.540,00 |
| 11.11.2021 | 132,63 | 133,50 | 131,65 | 132,41 | -0,17% | 336.186,00 |
| 10.11.2021 | 132,19 | 134,01 | 132,19 | 132,63 | -0,26% | 483.098,00 |
| 09.11.2021 | 131,61 | 133,17 | 131,13 | 132,97 | 0,72% | 414.192,00 |
| 08.11.2021 | 132,43 | 133,47 | 131,19 | 132,02 | 0,46% | 892.507,00 |
| 05.11.2021 | 131,97 | 132,66 | 131,04 | 131,41 | 0,25% | 519.140,00 |
| 04.11.2021 | 130,32 | 131,96 | 130,32 | 131,08 | 1,31% | 455.766,00 |
| 03.11.2021 | 130,51 | 132,34 | 128,98 | 129,39 | -1,38% | 1.190.839,00 |
| 02.11.2021 | 130,36 | 131,82 | 130,14 | 131,20 | 1,02% | 732.490,00 |
| 01.11.2021 | 128,83 | 130,88 | 128,46 | 129,87 | 1,22% | 678.031,00 |
| 29.10.2021 | 127,46 | 129,15 | 127,29 | 128,30 | 0,27% | 1.244.510,00 |
| 28.10.2021 | 128,11 | 129,05 | 127,36 | 127,95 | 0,44% | 813.651,00 |
| 27.10.2021 | 129,61 | 131,13 | 127,10 | 127,39 | -1,62% | 788.178,00 |
| 26.10.2021 | 131,20 | 131,94 | 129,47 | 129,49 | -1,24% | 750.415,00 |
| 25.10.2021 | 133,54 | 133,54 | 130,72 | 131,11 | -1,80% | 794.406,00 |
| 22.10.2021 | 132,11 | 135,00 | 132,11 | 133,52 | 1,52% | 865.482,00 |
| 21.10.2021 | 130,34 | 134,24 | 129,20 | 131,52 | -3,89% | 1.246.313,00 |
| 20.10.2021 | 135,25 | 137,64 | 135,07 | 136,85 | 1,58% | 625.445,00 |
| 19.10.2021 | 135,85 | 135,85 | 133,69 | 134,72 | -0,08% | 707.380,00 |
| 18.10.2021 | 132,86 | 135,14 | 132,64 | 134,83 | 0,54% | 421.828,00 |
| 15.10.2021 | 133,55 | 134,49 | 133,05 | 134,10 | 1,31% | 519.931,00 |
| 14.10.2021 | 130,09 | 132,59 | 128,72 | 132,36 | 2,67% | 472.197,00 |
| 13.10.2021 | 128,70 | 130,05 | 127,86 | 128,92 | 0,44% | 590.693,00 |
| 12.10.2021 | 129,40 | 130,61 | 127,99 | 128,36 | -0,57% | 533.976,00 |
| 11.10.2021 | 130,97 | 131,98 | 129,07 | 129,10 | -1,79% | 510.492,00 |
| 08.10.2021 | 131,34 | 132,11 | 130,35 | 131,45 | -0,07% | 655.134,00 |
| 07.10.2021 | 130,49 | 132,81 | 129,80 | 131,54 | 1,72% | 694.793,00 |
| 06.10.2021 | 127,73 | 129,57 | 127,14 | 129,32 | -0,29% | 727.202,00 |
| 05.10.2021 | 130,10 | 132,20 | 129,43 | 129,69 | -0,44% | 952.089,00 |
| 04.10.2021 | 131,59 | 133,04 | 129,19 | 130,26 | -1,67% | 1.058.050,00 |
| 01.10.2021 | 132,36 | 133,43 | 129,32 | 132,47 | 0,22% | 1.031.091,00 |
| 30.09.2021 | 136,08 | 136,61 | 132,07 | 132,18 | -2,25% | 916.280,00 |
| 29.09.2021 | 135,01 | 136,14 | 134,66 | 135,22 | 0,47% | 484.922,00 |
| 28.09.2021 | 136,01 | 137,57 | 133,88 | 134,59 | -1,68% | 509.227,00 |
| 27.09.2021 | 137,00 | 138,17 | 136,67 | 136,89 | -0,33% | 539.008,00 |
| 24.09.2021 | 138,31 | 139,50 | 137,14 | 137,34 | -0,92% | 409.126,00 |
| 23.09.2021 | 137,07 | 139,55 | 137,07 | 138,62 | 1,65% | 523.101,00 |
| 22.09.2021 | 136,36 | 137,45 | 135,73 | 136,37 | 0,78% | 501.406,00 |
| 21.09.2021 | 137,93 | 137,93 | 134,73 | 135,31 | -1,42% | 569.145,00 |
| 20.09.2021 | 136,08 | 137,89 | 135,56 | 137,26 | -0,85% | 559.590,00 |
| 17.09.2021 | 141,21 | 141,97 | 138,12 | 138,44 | -1,95% | 1.796.695,00 |
| 16.09.2021 | 141,60 | 142,30 | 140,85 | 141,20 | -0,01% | 602.146,00 |
| 15.09.2021 | 138,63 | 142,47 | 138,53 | 141,21 | 1,18% | 998.054,00 |
| 14.09.2021 | 142,51 | 142,52 | 139,02 | 139,56 | -1,90% | 1.120.836,00 |
| 13.09.2021 | 145,71 | 145,71 | 141,66 | 142,27 | -1,58% | 857.130,00 |
| 10.09.2021 | 147,49 | 148,33 | 144,40 | 144,56 | 0,89% | 1.018.272,00 |
| 09.09.2021 | 145,04 | 145,62 | 142,86 | 143,28 | -1,08% | 1.017.337,00 |
| 08.09.2021 | 142,68 | 145,02 | 141,27 | 144,85 | 1,19% | 844.859,00 |
| 07.09.2021 | 147,78 | 148,03 | 142,65 | 143,15 | -3,47% | 1.496.467,00 |
| 06.09.2021 | 148,23 | 148,29 | 148,13 | 148,29 | 0,11% | - |
| 03.09.2021 | 147,28 | 148,70 | 146,80 | 148,13 | 0,28% | 1.141.503,00 |
| 02.09.2021 | 145,13 | 147,86 | 144,89 | 147,71 | 2,19% | 575.067,00 |
| 01.09.2021 | 144,85 | 145,29 | 143,82 | 144,55 | 0,39% | 529.836,00 |
| 31.08.2021 | 143,00 | 144,74 | 142,90 | 143,99 | 0,64% | 1.046.733,00 |
| 30.08.2021 | 141,94 | 143,85 | 141,17 | 143,08 | 1,12% | 658.460,00 |
| 27.08.2021 | 140,92 | 142,16 | 140,92 | 141,49 | 1,04% | 355.214,00 |