20,425€
0,37%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 20,93 | 20,93 | 20,23 | 20,43 | 0,37% | - |
27.03.2024 | 20,55 | 21,00 | 20,25 | 20,35 | 0,25% | 13.810,00 |
26.03.2024 | 19,44 | 20,90 | 19,34 | 20,30 | 5,73% | 27.884,00 |
25.03.2024 | 19,00 | 19,44 | 18,62 | 19,20 | 1,80% | 7.070,00 |
22.03.2024 | 18,50 | 18,86 | 18,50 | 18,86 | 0,43% | 3.388,00 |
21.03.2024 | 18,76 | 18,86 | 18,42 | 18,78 | 1,40% | 10.384,00 |
20.03.2024 | 18,78 | 18,78 | 18,52 | 18,52 | 0,00% | 6.327,00 |
19.03.2024 | 19,28 | 19,28 | 18,50 | 18,52 | -2,42% | 7.932,00 |
18.03.2024 | 18,52 | 19,20 | 18,50 | 18,98 | 3,60% | 7.515,00 |
15.03.2024 | 19,60 | 19,60 | 17,98 | 18,32 | -5,47% | 22.386,00 |
14.03.2024 | 19,50 | 19,58 | 19,30 | 19,38 | 0,62% | 2.466,00 |
13.03.2024 | 18,50 | 19,60 | 18,50 | 19,26 | 4,22% | 10.404,00 |
12.03.2024 | 17,96 | 18,78 | 17,76 | 18,48 | 4,76% | 7.175,00 |
11.03.2024 | 18,50 | 18,60 | 17,40 | 17,64 | -4,55% | 26.167,00 |
08.03.2024 | 17,80 | 18,90 | 17,76 | 18,48 | 4,41% | 34.380,00 |
07.03.2024 | 16,46 | 17,72 | 16,00 | 17,70 | 8,06% | 147.923,00 |
06.03.2024 | 16,40 | 16,68 | 16,22 | 16,38 | -0,12% | 68.829,00 |
05.03.2024 | 16,70 | 16,94 | 16,32 | 16,40 | -2,50% | 21.454,00 |
04.03.2024 | 16,78 | 16,96 | 16,74 | 16,82 | 0,12% | 2.808,00 |
01.03.2024 | 17,40 | 17,40 | 16,80 | 16,80 | -3,67% | 7.345,00 |
29.02.2024 | 17,86 | 17,86 | 17,40 | 17,44 | -2,79% | 4.936,00 |
28.02.2024 | 17,86 | 18,00 | 17,86 | 17,94 | 0,00% | 282,00 |
27.02.2024 | 18,02 | 18,18 | 17,86 | 17,94 | -0,99% | 4.204,00 |
26.02.2024 | 18,20 | 18,22 | 18,10 | 18,12 | -0,44% | 2.283,00 |
23.02.2024 | 18,14 | 18,20 | 18,08 | 18,20 | 0,89% | 331,00 |
22.02.2024 | 18,42 | 18,42 | 18,02 | 18,04 | -1,96% | 2.292,00 |
21.02.2024 | 18,50 | 18,50 | 18,20 | 18,40 | -2,34% | 9.686,00 |
20.02.2024 | 18,50 | 19,00 | 18,50 | 18,84 | 2,95% | 5.504,00 |
19.02.2024 | 19,18 | 19,20 | 18,24 | 18,30 | -4,09% | 9.747,00 |
16.02.2024 | 19,04 | 19,08 | 18,72 | 19,08 | 1,49% | 1.600,00 |
15.02.2024 | 18,44 | 19,02 | 18,18 | 18,80 | 3,52% | 7.473,00 |
14.02.2024 | 18,66 | 18,66 | 18,14 | 18,16 | -0,98% | 3.212,00 |
13.02.2024 | 18,82 | 18,82 | 18,34 | 18,34 | -2,45% | 2.373,00 |
12.02.2024 | 18,80 | 18,80 | 18,38 | 18,80 | 0,21% | 8.747,00 |
09.02.2024 | 18,68 | 19,00 | 18,68 | 18,76 | 0,86% | 4.162,00 |
08.02.2024 | 18,52 | 18,66 | 18,34 | 18,60 | -0,53% | 4.294,00 |
07.02.2024 | 18,94 | 19,14 | 18,32 | 18,70 | -1,27% | 5.520,00 |
06.02.2024 | 19,20 | 19,28 | 18,80 | 18,94 | -3,86% | 9.380,00 |
05.02.2024 | 20,35 | 20,35 | 19,70 | 19,70 | -1,20% | 2.296,00 |
02.02.2024 | 20,40 | 20,40 | 19,94 | 19,94 | -1,04% | 3.574,00 |
01.02.2024 | 20,45 | 20,50 | 20,15 | 20,15 | 0,00% | 5.998,00 |
31.01.2024 | 20,50 | 20,50 | 20,15 | 20,15 | -0,74% | 1.072,00 |
30.01.2024 | 20,30 | 20,50 | 20,30 | 20,30 | 0,50% | 1.757,00 |
29.01.2024 | 20,50 | 20,50 | 20,10 | 20,20 | -0,49% | 8.915,00 |
26.01.2024 | 20,60 | 20,60 | 20,30 | 20,30 | -1,46% | 3.923,00 |
25.01.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 535,00 |
24.01.2024 | 20,80 | 21,60 | 20,35 | 20,80 | 0,24% | 15.339,00 |
23.01.2024 | 20,90 | 20,95 | 20,65 | 20,75 | -0,72% | 759,00 |
22.01.2024 | 20,20 | 20,90 | 20,20 | 20,90 | 0,48% | 708,00 |
19.01.2024 | 20,75 | 20,80 | 20,70 | 20,80 | 0,97% | 559,00 |
18.01.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 1.659,00 |
17.01.2024 | 20,85 | 20,85 | 20,30 | 20,40 | -3,09% | 932,00 |
16.01.2024 | 20,75 | 21,05 | 20,75 | 21,05 | 1,94% | 1.281,00 |
15.01.2024 | 20,95 | 20,95 | 20,45 | 20,65 | 0,00% | 5.835,00 |
12.01.2024 | 20,55 | 20,65 | 20,40 | 20,65 | -0,96% | 6.268,00 |
11.01.2024 | 20,55 | 20,85 | 20,20 | 20,85 | 1,71% | 5.271,00 |
10.01.2024 | 20,95 | 21,00 | 20,25 | 20,50 | -2,38% | 7.517,00 |
09.01.2024 | 20,95 | 21,00 | 20,55 | 21,00 | 0,24% | 2.626,00 |
08.01.2024 | 20,90 | 21,00 | 20,80 | 20,95 | 0,72% | 637,00 |
05.01.2024 | 21,15 | 21,15 | 20,80 | 20,80 | -2,35% | 2.171,00 |
04.01.2024 | 21,20 | 21,30 | 21,00 | 21,30 | -0,23% | 482,00 |
03.01.2024 | 21,50 | 21,50 | 21,20 | 21,35 | -0,23% | 3.002,00 |
02.01.2024 | 21,30 | 21,85 | 21,25 | 21,40 | -0,47% | 6.085,00 |
29.12.2023 | 21,35 | 21,50 | 21,30 | 21,50 | 0,00% | 551,00 |
28.12.2023 | 21,25 | 21,60 | 21,15 | 21,50 | 0,47% | 2.698,00 |
27.12.2023 | 21,30 | 21,40 | 21,10 | 21,40 | -0,23% | 767,00 |
22.12.2023 | 21,05 | 21,45 | 20,75 | 21,45 | 2,63% | 3.750,00 |
21.12.2023 | 20,90 | 21,60 | 20,90 | 20,90 | -2,11% | 7.402,00 |
20.12.2023 | 20,85 | 21,50 | 20,60 | 21,35 | 2,15% | 8.650,00 |
19.12.2023 | 20,65 | 20,90 | 20,45 | 20,90 | 1,95% | 5.450,00 |
18.12.2023 | 20,85 | 20,85 | 20,30 | 20,50 | -0,49% | 4.614,00 |
15.12.2023 | 20,70 | 21,50 | 20,60 | 20,60 | -0,96% | 32.042,00 |
14.12.2023 | 20,80 | 21,00 | 20,35 | 20,80 | 0,00% | 4.917,00 |
13.12.2023 | 20,80 | 20,80 | 20,45 | 20,80 | -0,95% | 6.190,00 |
12.12.2023 | 20,60 | 21,00 | 20,50 | 21,00 | 0,96% | 6.588,00 |
11.12.2023 | 20,95 | 20,95 | 20,45 | 20,80 | -0,95% | 1.305,00 |
08.12.2023 | 21,30 | 21,45 | 21,00 | 21,00 | -1,41% | 1.224,00 |
07.12.2023 | 21,15 | 21,50 | 21,10 | 21,30 | -1,84% | 4.062,00 |
06.12.2023 | 21,45 | 21,70 | 20,95 | 21,70 | 2,36% | 2.125,00 |
05.12.2023 | 21,30 | 21,30 | 20,95 | 21,20 | -1,40% | 2.487,00 |
04.12.2023 | 21,55 | 21,60 | 21,15 | 21,50 | -0,92% | 3.123,00 |
01.12.2023 | 20,80 | 21,70 | 20,80 | 21,70 | 4,58% | 4.348,00 |
30.11.2023 | 20,90 | 20,90 | 20,40 | 20,75 | 1,22% | 4.059,00 |
29.11.2023 | 20,20 | 20,60 | 20,20 | 20,50 | 1,49% | 2.065,00 |
28.11.2023 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 428,00 |
27.11.2023 | 20,40 | 20,40 | 20,35 | 20,40 | -2,39% | 448,00 |
24.11.2023 | 20,65 | 20,90 | 20,10 | 20,90 | 2,20% | 1.534,00 |
23.11.2023 | 20,15 | 20,45 | 20,10 | 20,45 | 0,74% | 2.325,00 |
22.11.2023 | 20,95 | 21,45 | 20,30 | 20,30 | -3,10% | 3.979,00 |
21.11.2023 | 20,80 | 20,95 | 20,60 | 20,95 | -0,24% | 2.433,00 |
20.11.2023 | 20,90 | 21,10 | 20,80 | 21,00 | -1,87% | 8.481,00 |
17.11.2023 | 21,40 | 21,40 | 21,00 | 21,40 | -0,47% | 1.198,00 |
16.11.2023 | 21,50 | 21,50 | 21,25 | 21,50 | 0,23% | 10.684,00 |
15.11.2023 | 21,50 | 21,50 | 20,85 | 21,45 | 0,23% | 7.065,00 |
14.11.2023 | 20,95 | 21,60 | 20,95 | 21,40 | 3,63% | 5.604,00 |
13.11.2023 | 20,95 | 20,95 | 20,40 | 20,65 | 0,98% | 3.372,00 |
10.11.2023 | 20,45 | 20,45 | 20,00 | 20,45 | -0,24% | 2.964,00 |
09.11.2023 | 20,15 | 20,50 | 20,05 | 20,50 | 1,99% | 6.004,00 |
08.11.2023 | 21,55 | 21,55 | 20,00 | 20,10 | -8,84% | 14.810,00 |
07.11.2023 | 22,20 | 22,50 | 21,70 | 22,05 | -2,00% | 7.088,00 |