19,575€
-0,38%
Echtzeit-Aktienkurs ALLGEIER SE NA O.N.
Bid:
Ask:
Aktienkurse zur ALLGEIER SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,70 | 19,75 | 19,40 | 19,65 | 0,00% | 661,00 |
| 02.05.2024 | 19,65 | 19,70 | 19,60 | 19,65 | 1,29% | 348,00 |
| 30.04.2024 | 20,20 | 20,20 | 19,40 | 19,40 | -1,27% | 1.614,00 |
| 29.04.2024 | 19,75 | 20,00 | 19,65 | 19,65 | -0,25% | 3.868,00 |
| 26.04.2024 | 19,60 | 19,75 | 19,45 | 19,70 | 2,07% | 2.031,00 |
| 25.04.2024 | 19,20 | 19,50 | 19,20 | 19,30 | -0,77% | 710,00 |
| 24.04.2024 | 19,45 | 19,75 | 19,45 | 19,45 | 1,57% | 1.770,00 |
| 23.04.2024 | 19,50 | 19,60 | 19,15 | 19,15 | -2,79% | 2.265,00 |
| 22.04.2024 | 18,80 | 19,70 | 18,45 | 19,70 | 4,79% | 4.251,00 |
| 19.04.2024 | 18,50 | 18,80 | 18,30 | 18,80 | 1,90% | 3.384,00 |
| 18.04.2024 | 18,75 | 18,75 | 18,40 | 18,45 | -3,15% | 3.046,00 |
| 17.04.2024 | 18,50 | 19,05 | 18,40 | 19,05 | 2,14% | 2.405,00 |
| 16.04.2024 | 19,15 | 19,35 | 18,40 | 18,65 | -4,11% | 5.424,00 |
| 15.04.2024 | 19,70 | 19,80 | 19,30 | 19,45 | -2,51% | 5.509,00 |
| 12.04.2024 | 20,00 | 20,00 | 19,55 | 19,95 | 2,05% | 2.416,00 |
| 11.04.2024 | 19,80 | 20,00 | 19,55 | 19,55 | -2,25% | 4.948,00 |
| 10.04.2024 | 20,20 | 20,40 | 19,80 | 20,00 | -0,99% | 2.749,00 |
| 09.04.2024 | 20,10 | 20,50 | 20,00 | 20,20 | 0,00% | 2.858,00 |
| 08.04.2024 | 20,00 | 20,50 | 20,00 | 20,20 | 0,50% | 3.171,00 |
| 05.04.2024 | 20,20 | 20,60 | 20,10 | 20,10 | -0,50% | 2.257,00 |
| 04.04.2024 | 20,70 | 20,80 | 20,10 | 20,20 | -2,42% | 6.457,00 |
| 03.04.2024 | 20,90 | 20,90 | 20,40 | 20,70 | -0,96% | 1.832,00 |
| 02.04.2024 | 20,10 | 20,90 | 20,10 | 20,90 | 3,98% | 2.980,00 |
| 28.03.2024 | 21,05 | 21,05 | 20,10 | 20,10 | -4,74% | 2.435,00 |
| 27.03.2024 | 21,05 | 21,10 | 20,25 | 21,10 | 0,48% | 10.320,00 |
| 26.03.2024 | 19,02 | 21,00 | 19,02 | 21,00 | 10,53% | 20.964,00 |
| 25.03.2024 | 18,64 | 19,58 | 18,64 | 19,00 | 1,60% | 6.122,00 |
| 22.03.2024 | 18,64 | 18,98 | 18,64 | 18,70 | -0,74% | 1.599,00 |
| 21.03.2024 | 18,96 | 19,24 | 18,52 | 18,84 | 1,73% | 1.837,00 |
| 20.03.2024 | 18,76 | 18,76 | 18,52 | 18,52 | -1,49% | 149,00 |
| 19.03.2024 | 19,28 | 19,28 | 18,44 | 18,80 | -2,08% | 3.723,00 |
| 18.03.2024 | 18,60 | 19,20 | 18,52 | 19,20 | 3,67% | 5.905,00 |
| 15.03.2024 | 19,58 | 19,58 | 18,04 | 18,52 | -3,74% | 9.667,00 |
| 14.03.2024 | 19,42 | 19,58 | 19,22 | 19,24 | -0,31% | 4.530,00 |
| 13.03.2024 | 18,66 | 19,64 | 18,52 | 19,30 | 5,23% | 10.828,00 |
| 12.03.2024 | 17,90 | 18,74 | 17,72 | 18,34 | 2,57% | 10.106,00 |
| 11.03.2024 | 18,24 | 18,66 | 17,52 | 17,88 | -1,87% | 12.156,00 |
| 08.03.2024 | 17,70 | 18,78 | 17,70 | 18,22 | 2,82% | 19.617,00 |
| 07.03.2024 | 16,52 | 18,06 | 16,44 | 17,72 | 5,60% | 33.437,00 |
| 06.03.2024 | 16,36 | 16,90 | 16,36 | 16,78 | 1,45% | 15.647,00 |
| 05.03.2024 | 16,98 | 16,98 | 16,54 | 16,54 | -2,59% | 4.719,00 |
| 04.03.2024 | 16,70 | 16,98 | 16,70 | 16,98 | 0,12% | 2.390,00 |
| 01.03.2024 | 17,18 | 17,22 | 16,56 | 16,96 | -3,31% | 12.725,00 |
| 29.02.2024 | 17,92 | 17,92 | 17,20 | 17,54 | -2,12% | 7.677,00 |
| 28.02.2024 | 17,92 | 18,10 | 17,92 | 17,92 | 0,00% | 1.536,00 |
| 27.02.2024 | 17,92 | 18,16 | 17,90 | 17,92 | -0,55% | 5.016,00 |
| 26.02.2024 | 18,02 | 18,32 | 17,92 | 18,02 | -0,22% | 4.081,00 |
| 23.02.2024 | 18,04 | 18,30 | 18,02 | 18,06 | -1,31% | 1.791,00 |
| 22.02.2024 | 18,22 | 18,36 | 18,08 | 18,30 | -0,11% | 7.974,00 |
| 21.02.2024 | 19,00 | 19,00 | 18,22 | 18,32 | -3,88% | 3.753,00 |
| 20.02.2024 | 18,32 | 19,06 | 18,32 | 19,06 | 4,04% | 480,00 |
| 19.02.2024 | 19,02 | 19,14 | 18,24 | 18,32 | -4,08% | 4.862,00 |
| 16.02.2024 | 19,04 | 19,10 | 18,78 | 19,10 | 1,38% | 3.669,00 |
| 15.02.2024 | 18,18 | 19,08 | 18,18 | 18,84 | 2,73% | 1.717,00 |
| 14.02.2024 | 18,36 | 18,40 | 18,12 | 18,34 | -0,54% | 4.097,00 |
| 13.02.2024 | 18,80 | 18,88 | 18,40 | 18,44 | -0,86% | 2.797,00 |
| 12.02.2024 | 18,98 | 18,98 | 18,34 | 18,60 | -1,27% | 2.106,00 |
| 09.02.2024 | 18,54 | 19,12 | 18,54 | 18,84 | 1,18% | 960,00 |
| 08.02.2024 | 18,48 | 18,68 | 18,32 | 18,62 | -1,48% | 4.150,00 |
| 07.02.2024 | 19,18 | 19,18 | 18,50 | 18,90 | 0,53% | 1.854,00 |
| 06.02.2024 | 19,24 | 19,28 | 18,74 | 18,80 | -4,67% | 6.873,00 |
| 05.02.2024 | 20,05 | 20,10 | 19,72 | 19,72 | -1,65% | 4.043,00 |
| 02.02.2024 | 20,40 | 20,50 | 20,05 | 20,05 | -0,25% | 5.889,00 |
| 01.02.2024 | 20,30 | 20,40 | 20,10 | 20,10 | -0,74% | 1.781,00 |
| 31.01.2024 | 20,35 | 20,50 | 20,25 | 20,25 | 0,25% | 533,00 |
| 30.01.2024 | 20,40 | 20,55 | 20,20 | 20,20 | -0,49% | 2.289,00 |
| 29.01.2024 | 20,50 | 20,50 | 20,15 | 20,30 | -0,49% | 2.062,00 |
| 26.01.2024 | 20,80 | 20,80 | 20,25 | 20,40 | -0,73% | 5.312,00 |
| 25.01.2024 | 20,70 | 20,90 | 20,55 | 20,55 | -0,96% | 1.818,00 |
| 24.01.2024 | 20,70 | 21,20 | 20,50 | 20,75 | 0,73% | 3.674,00 |
| 23.01.2024 | 20,90 | 21,00 | 20,60 | 20,60 | -1,67% | 2.678,00 |
| 22.01.2024 | 20,85 | 20,95 | 20,55 | 20,95 | 0,24% | 1.675,00 |
| 19.01.2024 | 20,85 | 20,90 | 20,60 | 20,90 | 2,20% | 933,00 |
| 18.01.2024 | 20,40 | 20,65 | 20,40 | 20,45 | -0,49% | 1.205,00 |
| 17.01.2024 | 20,65 | 20,65 | 20,30 | 20,55 | -1,20% | 2.061,00 |
| 16.01.2024 | 20,80 | 20,95 | 20,55 | 20,80 | 0,24% | 2.278,00 |
| 15.01.2024 | 20,60 | 20,75 | 20,50 | 20,75 | -0,24% | 1.434,00 |
| 12.01.2024 | 20,55 | 20,80 | 20,45 | 20,80 | -1,65% | 580,00 |
| 11.01.2024 | 20,90 | 21,15 | 20,05 | 21,15 | 3,42% | 8.028,00 |
| 10.01.2024 | 20,90 | 21,00 | 20,45 | 20,45 | -2,15% | 5.778,00 |
| 09.01.2024 | 21,10 | 21,10 | 20,90 | 20,90 | 0,48% | 1.362,00 |
| 08.01.2024 | 20,80 | 21,00 | 20,80 | 20,80 | -0,72% | 784,00 |
| 05.01.2024 | 21,10 | 21,10 | 20,75 | 20,95 | -0,48% | 1.565,00 |
| 04.01.2024 | 21,35 | 21,35 | 21,05 | 21,05 | -0,71% | 630,00 |
| 03.01.2024 | 21,50 | 21,50 | 21,20 | 21,20 | -1,17% | 1.101,00 |
| 02.01.2024 | 21,55 | 21,85 | 21,10 | 21,45 | -0,23% | 4.125,00 |
| 29.12.2023 | 21,45 | 21,50 | 21,30 | 21,50 | 0,94% | 709,00 |
| 28.12.2023 | 21,35 | 21,45 | 21,30 | 21,30 | -0,23% | 2.052,00 |
| 27.12.2023 | 21,15 | 21,85 | 21,15 | 21,35 | 3,14% | 3.659,00 |
| 22.12.2023 | 20,80 | 21,05 | 20,70 | 20,70 | -1,90% | 1.225,00 |
| 21.12.2023 | 20,95 | 21,50 | 20,70 | 21,10 | -0,24% | 4.965,00 |
| 20.12.2023 | 20,75 | 21,35 | 20,70 | 21,15 | 1,93% | 9.203,00 |
| 19.12.2023 | 20,25 | 20,75 | 20,25 | 20,75 | 2,47% | 3.516,00 |
| 18.12.2023 | 20,80 | 20,80 | 20,25 | 20,25 | -2,64% | 6.445,00 |
| 15.12.2023 | 21,00 | 21,40 | 20,80 | 20,80 | 0,73% | 8.304,00 |
| 14.12.2023 | 20,60 | 21,30 | 20,50 | 20,65 | 0,24% | 3.814,00 |
| 13.12.2023 | 20,75 | 20,80 | 20,45 | 20,60 | -0,96% | 5.409,00 |
| 12.12.2023 | 20,85 | 21,15 | 20,55 | 20,80 | 0,48% | 3.360,00 |
| 11.12.2023 | 20,90 | 21,05 | 20,65 | 20,70 | -2,82% | 1.752,00 |
| 08.12.2023 | 21,40 | 21,40 | 21,25 | 21,30 | -0,23% | 1.382,00 |