123,717$
-0,92%
Echtzeit-Aktienkurs Allegion Public Limited
Bid:
Ask:
Aktienkurse zur Allegion Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 125,08 | 125,98 | 123,43 | 123,85 | -0,82% | 975.466,00 |
| 25.04.2024 | 126,54 | 127,77 | 123,16 | 124,87 | -1,32% | 931.973,00 |
| 24.04.2024 | 126,60 | 127,64 | 125,09 | 126,54 | -0,34% | 871.191,00 |
| 23.04.2024 | 125,70 | 127,59 | 125,70 | 126,97 | 1,24% | 612.290,00 |
| 22.04.2024 | 125,83 | 126,81 | 124,91 | 125,42 | 0,17% | 704.895,00 |
| 19.04.2024 | 125,04 | 126,05 | 124,61 | 125,21 | 0,30% | 328.253,00 |
| 18.04.2024 | 126,00 | 126,83 | 124,61 | 124,84 | -0,75% | 421.263,00 |
| 17.04.2024 | 127,61 | 127,65 | 125,60 | 125,78 | -0,47% | 576.852,00 |
| 16.04.2024 | 126,34 | 127,07 | 125,04 | 126,38 | -0,44% | 519.987,00 |
| 15.04.2024 | 128,85 | 129,33 | 125,81 | 126,94 | -0,38% | 470.966,00 |
| 12.04.2024 | 128,60 | 129,91 | 126,77 | 127,42 | -1,80% | 600.056,00 |
| 11.04.2024 | 129,15 | 129,83 | 128,01 | 129,75 | 0,48% | 471.496,00 |
| 10.04.2024 | 131,03 | 131,75 | 129,04 | 129,13 | -3,55% | 547.545,00 |
| 09.04.2024 | 133,43 | 134,34 | 131,46 | 133,88 | 0,77% | 336.703,00 |
| 08.04.2024 | 133,05 | 133,51 | 132,51 | 132,86 | 0,42% | 471.360,00 |
| 05.04.2024 | 131,51 | 132,77 | 130,45 | 132,31 | 0,98% | 351.903,00 |
| 04.04.2024 | 132,37 | 133,92 | 130,47 | 131,02 | -0,35% | 372.832,00 |
| 03.04.2024 | 131,34 | 132,66 | 131,13 | 131,48 | -0,08% | 482.498,00 |
| 02.04.2024 | 132,17 | 132,17 | 130,10 | 131,58 | -0,56% | 423.173,00 |
| 01.04.2024 | 134,41 | 134,41 | 132,18 | 132,32 | -1,77% | 300.289,00 |
| 28.03.2024 | 134,83 | 135,05 | 133,84 | 134,71 | 0,35% | 341.217,00 |
| 27.03.2024 | 134,15 | 135,00 | 133,46 | 134,24 | 0,67% | 512.042,00 |
| 26.03.2024 | 133,19 | 133,94 | 133,06 | 133,34 | 0,32% | 431.316,00 |
| 25.03.2024 | 133,75 | 134,25 | 132,53 | 132,91 | -0,90% | 355.405,00 |
| 22.03.2024 | 135,47 | 135,47 | 133,73 | 134,12 | -0,86% | 352.617,00 |
| 21.03.2024 | 135,82 | 136,07 | 134,79 | 135,29 | 0,01% | 670.392,00 |
| 20.03.2024 | 133,24 | 135,35 | 132,69 | 135,28 | 1,71% | 610.365,00 |
| 19.03.2024 | 131,30 | 133,29 | 131,30 | 133,01 | 1,27% | 540.930,00 |
| 18.03.2024 | 131,45 | 131,88 | 130,52 | 131,34 | 0,73% | 505.416,00 |
| 15.03.2024 | 129,00 | 131,60 | 129,00 | 130,39 | 0,25% | 1.538.726,00 |
| 14.03.2024 | 132,39 | 132,69 | 128,66 | 130,06 | -2,03% | 920.451,00 |
| 13.03.2024 | 133,03 | 134,40 | 132,29 | 132,76 | -0,24% | 959.205,00 |
| 12.03.2024 | 131,29 | 133,60 | 130,37 | 133,08 | 1,56% | 806.414,00 |
| 11.03.2024 | 130,48 | 131,39 | 129,35 | 131,04 | 0,15% | 720.489,00 |
| 08.03.2024 | 132,52 | 134,50 | 130,65 | 130,85 | -0,80% | 803.023,00 |
| 07.03.2024 | 129,36 | 131,95 | 129,04 | 131,90 | 2,72% | 1.376.245,00 |
| 06.03.2024 | 128,28 | 129,38 | 127,17 | 128,41 | 0,69% | 588.820,00 |
| 05.03.2024 | 128,22 | 129,43 | 126,57 | 127,53 | -0,98% | 764.777,00 |
| 04.03.2024 | 126,43 | 129,88 | 125,78 | 128,79 | 1,57% | 1.176.369,00 |
| 01.03.2024 | 127,55 | 128,00 | 126,48 | 126,80 | -0,84% | 1.435.624,00 |
| 29.02.2024 | 128,60 | 129,61 | 127,79 | 127,87 | -0,23% | 1.731.585,00 |
| 28.02.2024 | 128,88 | 129,82 | 127,96 | 128,16 | -0,87% | 819.906,00 |
| 27.02.2024 | 131,70 | 131,70 | 128,69 | 129,29 | 0,62% | 949.998,00 |
| 26.02.2024 | 128,77 | 129,62 | 128,22 | 128,49 | -0,46% | 877.497,00 |
| 23.02.2024 | 127,75 | 129,86 | 127,51 | 129,09 | -0,44% | 931.680,00 |
| 22.02.2024 | 132,47 | 133,32 | 127,27 | 129,66 | -1,11% | 1.321.680,00 |
| 21.02.2024 | 131,60 | 132,53 | 128,75 | 131,11 | -0,72% | 1.072.722,00 |
| 20.02.2024 | 128,19 | 136,91 | 128,05 | 132,06 | -0,27% | 1.527.685,00 |
| 16.02.2024 | 132,58 | 134,89 | 131,95 | 132,42 | -0,67% | 1.005.601,00 |
| 15.02.2024 | 132,03 | 133,66 | 131,40 | 133,31 | 1,62% | 680.675,00 |
| 14.02.2024 | 131,07 | 131,31 | 129,04 | 131,18 | 1,23% | 694.542,00 |
| 13.02.2024 | 129,00 | 130,67 | 128,22 | 129,59 | -2,98% | 840.723,00 |
| 12.02.2024 | 131,67 | 133,93 | 131,59 | 133,57 | 1,26% | 766.074,00 |
| 09.02.2024 | 130,19 | 132,95 | 130,19 | 131,91 | 1,06% | 780.384,00 |
| 08.02.2024 | 128,76 | 130,59 | 127,83 | 130,52 | 2,82% | 755.736,00 |
| 07.02.2024 | 126,93 | 127,59 | 126,07 | 126,94 | 0,72% | 548.707,00 |
| 06.02.2024 | 125,05 | 126,45 | 125,05 | 126,03 | 0,21% | 338.789,00 |
| 05.02.2024 | 126,20 | 126,75 | 123,89 | 125,76 | -1,47% | 598.082,00 |
| 02.02.2024 | 126,30 | 128,42 | 125,08 | 127,63 | 0,31% | 585.319,00 |
| 01.02.2024 | 124,95 | 127,27 | 124,01 | 127,23 | 2,70% | 774.343,00 |
| 31.01.2024 | 125,76 | 126,40 | 123,71 | 123,89 | -1,82% | 619.363,00 |
| 30.01.2024 | 126,02 | 127,33 | 125,63 | 126,19 | -0,53% | 479.669,00 |
| 29.01.2024 | 124,66 | 126,89 | 124,10 | 126,86 | 1,59% | 638.219,00 |
| 26.01.2024 | 125,72 | 126,25 | 124,72 | 124,87 | -0,71% | 510.871,00 |
| 25.01.2024 | 124,79 | 125,81 | 123,57 | 125,76 | 2,30% | 577.445,00 |
| 24.01.2024 | 125,43 | 125,43 | 122,50 | 122,93 | -1,13% | 487.364,00 |
| 23.01.2024 | 125,47 | 126,14 | 122,75 | 124,33 | -0,85% | 521.410,00 |
| 22.01.2024 | 123,16 | 125,41 | 122,99 | 125,39 | 2,62% | 795.042,00 |
| 19.01.2024 | 121,26 | 122,51 | 120,17 | 122,19 | 0,84% | 673.720,00 |
| 18.01.2024 | 119,26 | 121,26 | 119,26 | 121,17 | 2,06% | 599.680,00 |
| 17.01.2024 | 118,52 | 119,63 | 117,94 | 118,72 | -0,58% | 922.157,00 |
| 16.01.2024 | 118,82 | 119,45 | 117,17 | 119,41 | -0,31% | 900.408,00 |
| 12.01.2024 | 121,99 | 121,99 | 119,17 | 119,78 | -0,74% | 550.920,00 |
| 11.01.2024 | 121,85 | 122,18 | 119,83 | 120,67 | -1,17% | 863.042,00 |
| 10.01.2024 | 123,44 | 124,37 | 121,88 | 122,10 | -1,57% | 868.434,00 |
| 09.01.2024 | 122,65 | 124,08 | 122,65 | 124,05 | 0,26% | 518.974,00 |
| 08.01.2024 | 123,04 | 124,09 | 122,66 | 123,73 | 0,77% | 697.522,00 |
| 05.01.2024 | 122,28 | 123,30 | 121,93 | 122,78 | 0,42% | 660.089,00 |
| 04.01.2024 | 121,56 | 122,93 | 121,09 | 122,27 | 0,63% | 750.981,00 |
| 03.01.2024 | 123,04 | 123,04 | 120,66 | 121,51 | -2,21% | 825.816,00 |
| 02.01.2024 | 125,92 | 126,48 | 123,48 | 124,25 | -1,93% | 1.003.651,00 |
| 29.12.2023 | 126,14 | 127,17 | 125,47 | 126,69 | -0,13% | 672.679,00 |
| 28.12.2023 | 127,20 | 127,54 | 126,44 | 126,86 | -0,57% | 714.136,00 |
| 27.12.2023 | 127,52 | 128,43 | 126,61 | 127,59 | 0,09% | 1.011.149,00 |
| 26.12.2023 | 126,29 | 127,62 | 125,46 | 127,48 | 1,08% | 778.442,00 |
| 22.12.2023 | 124,09 | 126,13 | 123,45 | 126,12 | 2,53% | 1.683.570,00 |
| 21.12.2023 | 121,39 | 123,20 | 121,20 | 123,01 | 2,05% | 1.212.608,00 |
| 20.12.2023 | 119,28 | 122,60 | 119,17 | 120,54 | 0,85% | 1.634.176,00 |
| 19.12.2023 | 118,85 | 119,57 | 118,32 | 119,52 | 1,33% | 873.045,00 |
| 18.12.2023 | 118,30 | 118,30 | 116,93 | 117,95 | 0,37% | 744.170,00 |
| 15.12.2023 | 117,86 | 118,63 | 116,87 | 117,52 | -0,89% | 1.580.911,00 |
| 14.12.2023 | 112,37 | 118,94 | 112,26 | 118,58 | 6,59% | 1.939.866,00 |
| 13.12.2023 | 109,33 | 111,81 | 107,92 | 111,25 | 1,37% | 870.246,00 |
| 12.12.2023 | 109,10 | 110,31 | 108,19 | 109,75 | -0,03% | 699.088,00 |
| 11.12.2023 | 110,05 | 110,65 | 109,01 | 109,78 | -0,51% | 756.137,00 |
| 08.12.2023 | 107,00 | 112,36 | 106,66 | 110,34 | 5,00% | 2.081.064,00 |
| 07.12.2023 | 105,33 | 105,77 | 104,25 | 105,09 | -0,04% | 729.881,00 |
| 06.12.2023 | 106,17 | 106,54 | 104,88 | 105,13 | -0,37% | 969.551,00 |
| 05.12.2023 | 106,09 | 106,81 | 105,24 | 105,52 | -1,43% | 509.658,00 |
| 04.12.2023 | 106,60 | 108,46 | 105,94 | 107,05 | -1,51% | 661.039,00 |