19,550€
0,77%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,50 | 19,73 | 19,10 | 19,68 | 0,90% | 3.500,00 |
| 16.05.2024 | 19,00 | 19,60 | 18,93 | 19,50 | 2,63% | 4.450,00 |
| 15.05.2024 | 19,18 | 19,25 | 18,58 | 19,00 | -0,78% | 14.350,00 |
| 14.05.2024 | 19,20 | 19,23 | 18,65 | 19,15 | -0,13% | 7.656,00 |
| 13.05.2024 | 18,48 | 19,65 | 18,30 | 19,18 | 3,93% | 11.880,00 |
| 10.05.2024 | 18,25 | 18,45 | 17,88 | 18,45 | 0,96% | 9.180,00 |
| 09.05.2024 | 17,65 | 18,28 | 17,63 | 18,28 | 3,39% | - |
| 08.05.2024 | 18,18 | 18,20 | 17,20 | 17,68 | -2,75% | 4.360,00 |
| 07.05.2024 | 18,60 | 18,65 | 18,13 | 18,18 | -2,42% | 3.610,00 |
| 06.05.2024 | 19,63 | 19,85 | 18,43 | 18,63 | -4,85% | 4.650,00 |
| 03.05.2024 | 19,60 | 19,68 | 19,50 | 19,58 | 0,13% | - |
| 02.05.2024 | 19,60 | 19,88 | 19,40 | 19,55 | 0,00% | - |
| 30.04.2024 | 19,50 | 20,10 | 19,50 | 19,55 | 0,13% | 2.110,00 |
| 29.04.2024 | 19,63 | 20,05 | 19,48 | 19,53 | -0,26% | - |
| 26.04.2024 | 19,63 | 19,80 | 19,50 | 19,58 | 0,00% | 3.555,00 |
| 25.04.2024 | 19,60 | 19,63 | 19,28 | 19,58 | -0,25% | - |
| 24.04.2024 | 19,38 | 19,75 | 19,30 | 19,63 | 1,55% | 300,00 |
| 23.04.2024 | 19,83 | 19,85 | 19,18 | 19,33 | -2,64% | - |
| 22.04.2024 | 18,68 | 19,95 | 18,43 | 19,85 | 6,58% | - |
| 19.04.2024 | 18,38 | 18,68 | 18,33 | 18,63 | 1,09% | - |
| 18.04.2024 | 18,93 | 19,38 | 18,33 | 18,43 | -2,25% | - |
| 17.04.2024 | 18,60 | 19,25 | 18,40 | 18,85 | 1,62% | - |
| 16.04.2024 | 19,33 | 19,50 | 18,30 | 18,55 | -4,26% | 7.000,00 |
| 15.04.2024 | 19,78 | 19,93 | 19,35 | 19,38 | -1,52% | 2.100,00 |
| 12.04.2024 | 19,73 | 20,05 | 19,58 | 19,68 | 0,64% | - |
| 11.04.2024 | 19,93 | 19,95 | 19,55 | 19,55 | -1,88% | 5.100,00 |
| 10.04.2024 | 20,35 | 20,40 | 19,80 | 19,93 | -1,85% | - |
| 09.04.2024 | 20,15 | 20,40 | 19,90 | 20,30 | 0,74% | - |
| 08.04.2024 | 20,25 | 20,35 | 19,90 | 20,15 | -0,49% | 5.295,00 |
| 05.04.2024 | 20,15 | 20,45 | 20,10 | 20,25 | 0,25% | - |
| 04.04.2024 | 20,55 | 20,70 | 20,20 | 20,20 | -1,70% | - |
| 03.04.2024 | 20,65 | 20,75 | 20,50 | 20,55 | -0,96% | - |
| 02.04.2024 | 20,00 | 20,75 | 20,00 | 20,75 | 2,85% | - |
| 28.03.2024 | 20,90 | 21,05 | 19,95 | 20,18 | -3,24% | - |
| 27.03.2024 | 20,88 | 21,08 | 20,30 | 20,85 | 0,00% | 969,00 |
| 26.03.2024 | 19,12 | 20,88 | 19,10 | 20,85 | 9,45% | 6.425,00 |
| 25.03.2024 | 18,85 | 19,52 | 18,64 | 19,05 | 1,11% | 9.476,00 |
| 22.03.2024 | 18,79 | 18,91 | 18,60 | 18,84 | -0,21% | - |
| 21.03.2024 | 18,78 | 19,07 | 18,48 | 18,88 | 0,64% | - |
| 20.03.2024 | 18,64 | 18,76 | 18,56 | 18,76 | 0,54% | - |
| 19.03.2024 | 19,08 | 19,18 | 18,54 | 18,66 | -2,20% | - |
| 18.03.2024 | 18,54 | 19,24 | 18,49 | 19,08 | 3,14% | - |
| 15.03.2024 | 19,43 | 19,46 | 17,96 | 18,50 | -4,88% | 7.630,00 |
| 14.03.2024 | 19,33 | 19,58 | 19,27 | 19,45 | 0,67% | - |
| 13.03.2024 | 18,54 | 19,56 | 18,35 | 19,32 | 4,49% | 23.850,00 |
| 12.03.2024 | 17,90 | 18,73 | 17,77 | 18,49 | 3,64% | 11.570,00 |
| 11.03.2024 | 18,48 | 18,68 | 17,45 | 17,84 | -3,57% | 9.872,00 |
| 08.03.2024 | 17,66 | 18,79 | 17,64 | 18,50 | 4,76% | 7.301,00 |
| 07.03.2024 | 16,66 | 17,89 | 16,30 | 17,66 | 6,07% | 2.040,00 |
| 06.03.2024 | 16,50 | 16,77 | 16,36 | 16,65 | 0,91% | 5.780,00 |
| 05.03.2024 | 16,85 | 16,87 | 16,38 | 16,50 | -2,02% | - |
| 04.03.2024 | 16,94 | 17,00 | 16,75 | 16,84 | 0,06% | 300,00 |
| 01.03.2024 | 17,39 | 17,51 | 16,74 | 16,83 | -3,66% | 6.620,00 |
| 29.02.2024 | 18,00 | 18,01 | 17,23 | 17,47 | -2,84% | 10.815,00 |
| 28.02.2024 | 18,00 | 18,01 | 17,93 | 17,98 | 0,00% | 400,00 |
| 27.02.2024 | 18,05 | 18,16 | 17,94 | 17,98 | -0,17% | 6.150,00 |
| 26.02.2024 | 18,11 | 18,50 | 18,01 | 18,01 | -0,50% | - |
| 23.02.2024 | 18,18 | 18,26 | 18,10 | 18,10 | -0,39% | - |
| 22.02.2024 | 18,54 | 18,70 | 18,11 | 18,17 | -1,73% | 13.760,00 |
| 21.02.2024 | 18,88 | 19,03 | 18,26 | 18,49 | -2,01% | - |
| 20.02.2024 | 18,47 | 18,92 | 18,45 | 18,87 | 2,33% | 7.733,00 |
| 19.02.2024 | 19,11 | 19,22 | 18,32 | 18,44 | -3,10% | 14.014,00 |
| 16.02.2024 | 18,95 | 19,11 | 18,78 | 19,03 | 0,53% | - |
| 15.02.2024 | 18,27 | 19,10 | 18,26 | 18,93 | 3,44% | 4.800,00 |
| 14.02.2024 | 18,50 | 18,65 | 18,22 | 18,30 | -1,03% | 1.971,00 |
| 13.02.2024 | 18,75 | 18,91 | 18,34 | 18,49 | -1,44% | 7.200,00 |
| 12.02.2024 | 18,90 | 18,91 | 18,35 | 18,76 | -1,11% | - |
| 09.02.2024 | 18,74 | 19,00 | 18,55 | 18,97 | 1,12% | 3.480,00 |
| 08.02.2024 | 18,72 | 18,76 | 18,41 | 18,76 | 0,27% | - |
| 07.02.2024 | 18,99 | 19,08 | 18,40 | 18,71 | -1,27% | - |
| 06.02.2024 | 19,81 | 19,83 | 18,79 | 18,95 | -4,34% | 43.572,00 |
| 05.02.2024 | 20,08 | 20,28 | 19,73 | 19,81 | -1,44% | - |
| 02.02.2024 | 20,33 | 20,45 | 20,05 | 20,10 | -1,11% | 9.423,00 |
| 01.02.2024 | 20,30 | 20,65 | 20,20 | 20,33 | 0,12% | - |
| 31.01.2024 | 20,40 | 20,50 | 20,25 | 20,30 | -0,61% | 540,00 |
| 30.01.2024 | 20,35 | 20,60 | 20,28 | 20,43 | 0,74% | 750,00 |
| 29.01.2024 | 20,28 | 20,50 | 20,23 | 20,28 | -0,12% | - |
| 26.01.2024 | 20,65 | 20,70 | 20,20 | 20,30 | -1,81% | 7.105,00 |
| 25.01.2024 | 20,80 | 20,85 | 20,63 | 20,68 | -0,96% | - |
| 24.01.2024 | 20,83 | 21,93 | 20,48 | 20,88 | 0,48% | 2.950,00 |
| 23.01.2024 | 20,90 | 20,93 | 20,70 | 20,78 | -0,36% | - |
| 22.01.2024 | 20,88 | 20,93 | 20,30 | 20,85 | 0,00% | - |
| 19.01.2024 | 20,75 | 20,88 | 20,60 | 20,85 | 0,48% | 255,00 |
| 18.01.2024 | 20,50 | 20,75 | 20,40 | 20,75 | 1,47% | 7.200,00 |
| 17.01.2024 | 20,88 | 20,93 | 20,33 | 20,45 | -2,62% | - |
| 16.01.2024 | 20,63 | 21,18 | 20,60 | 21,00 | 1,57% | 2.400,00 |
| 15.01.2024 | 20,73 | 20,83 | 20,50 | 20,68 | 0,00% | - |
| 12.01.2024 | 21,05 | 21,05 | 20,45 | 20,68 | -1,55% | - |
| 11.01.2024 | 20,68 | 21,03 | 20,28 | 21,00 | 2,07% | - |
| 10.01.2024 | 21,05 | 21,08 | 20,23 | 20,58 | -2,14% | - |
| 09.01.2024 | 21,10 | 21,13 | 20,65 | 21,03 | -0,47% | - |
| 08.01.2024 | 20,90 | 21,13 | 20,83 | 21,13 | 0,72% | 66,00 |
| 05.01.2024 | 21,15 | 21,33 | 20,80 | 20,98 | -0,94% | - |
| 04.01.2024 | 21,28 | 21,33 | 21,13 | 21,18 | -0,35% | - |
| 03.01.2024 | 21,30 | 21,48 | 21,25 | 21,25 | -0,35% | 3.995,00 |
| 02.01.2024 | 21,60 | 21,83 | 21,23 | 21,33 | -0,35% | 8.060,00 |
| 29.12.2023 | 21,40 | 21,48 | 20,55 | 21,40 | 0,35% | - |
| 28.12.2023 | 21,45 | 21,50 | 21,25 | 21,33 | -0,35% | - |
| 27.12.2023 | 20,98 | 21,65 | 20,98 | 21,40 | 2,03% | 2.250,00 |
| 22.12.2023 | 20,95 | 21,13 | 20,70 | 20,98 | 0,12% | 6.800,00 |