19,575€
-0,38%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 19,65 | 19,80 | 19,45 | 19,58 | -0,38% | 300,00 |
| 03.05.2024 | 19,60 | 19,68 | 19,50 | 19,65 | 0,26% | 100,00 |
| 02.05.2024 | 19,53 | 20,20 | 19,35 | 19,60 | 0,26% | 420,00 |
| 30.04.2024 | 19,53 | 20,10 | 19,48 | 19,55 | 0,13% | 650,00 |
| 29.04.2024 | 19,63 | 20,05 | 19,48 | 19,53 | -0,26% | 400,00 |
| 26.04.2024 | 19,60 | 19,78 | 19,53 | 19,58 | -0,63% | 150,00 |
| 25.04.2024 | 19,65 | 19,70 | 19,30 | 19,70 | 0,64% | - |
| 24.04.2024 | 19,35 | 19,75 | 19,33 | 19,58 | 1,16% | 1.260,00 |
| 23.04.2024 | 19,83 | 19,85 | 19,18 | 19,35 | -2,40% | 1.000,00 |
| 22.04.2024 | 18,58 | 19,95 | 18,43 | 19,83 | 6,73% | 150,00 |
| 19.04.2024 | 18,40 | 18,63 | 18,23 | 18,58 | 0,95% | 50,00 |
| 18.04.2024 | 18,88 | 19,43 | 18,28 | 18,40 | -2,52% | 3.730,00 |
| 17.04.2024 | 18,58 | 19,28 | 18,35 | 18,88 | 1,62% | 119,00 |
| 16.04.2024 | 19,38 | 19,50 | 18,48 | 18,58 | -4,13% | 500,00 |
| 15.04.2024 | 19,68 | 19,93 | 19,35 | 19,38 | -1,52% | 1.280,00 |
| 12.04.2024 | 19,70 | 20,00 | 19,63 | 19,68 | -0,13% | 1.494,00 |
| 11.04.2024 | 19,90 | 19,93 | 19,58 | 19,70 | -1,01% | 55,00 |
| 10.04.2024 | 20,35 | 20,40 | 19,83 | 19,90 | -1,73% | 899,00 |
| 09.04.2024 | 20,13 | 20,30 | 19,90 | 20,25 | 0,62% | 1.090,00 |
| 08.04.2024 | 20,25 | 20,35 | 19,88 | 20,13 | -0,62% | 1.360,00 |
| 05.04.2024 | 20,20 | 20,45 | 20,05 | 20,25 | 0,25% | 300,00 |
| 04.04.2024 | 20,55 | 20,70 | 20,20 | 20,20 | -1,70% | 550,00 |
| 03.04.2024 | 20,75 | 20,75 | 20,50 | 20,55 | -0,96% | - |
| 02.04.2024 | 20,15 | 20,75 | 20,05 | 20,75 | 2,98% | 245,00 |
| 28.03.2024 | 20,78 | 21,00 | 19,95 | 20,15 | -3,01% | 300,00 |
| 27.03.2024 | 20,85 | 21,13 | 20,28 | 20,78 | -0,36% | 1.081,00 |
| 26.03.2024 | 19,04 | 20,90 | 19,04 | 20,85 | 9,51% | 3.156,00 |
| 25.03.2024 | 18,87 | 19,50 | 18,77 | 19,04 | 0,90% | 405,00 |
| 22.03.2024 | 18,83 | 18,92 | 18,60 | 18,87 | 0,21% | 500,00 |
| 21.03.2024 | 18,77 | 19,12 | 18,46 | 18,83 | 0,32% | 225,00 |
| 20.03.2024 | 18,67 | 18,77 | 18,55 | 18,77 | 0,54% | - |
| 19.03.2024 | 19,03 | 19,18 | 18,52 | 18,67 | -1,89% | 200,00 |
| 18.03.2024 | 18,47 | 19,25 | 18,42 | 19,03 | 3,09% | 250,00 |
| 15.03.2024 | 19,41 | 19,65 | 17,94 | 18,46 | -4,89% | 438,00 |
| 14.03.2024 | 19,27 | 19,55 | 19,25 | 19,41 | 0,73% | 38,00 |
| 13.03.2024 | 18,48 | 19,55 | 18,35 | 19,27 | 4,27% | 646,00 |
| 12.03.2024 | 17,84 | 18,76 | 17,74 | 18,48 | 3,59% | 2.643,00 |
| 11.03.2024 | 18,41 | 18,68 | 17,45 | 17,84 | -3,20% | 838,00 |
| 08.03.2024 | 17,77 | 18,79 | 17,65 | 18,43 | 3,71% | 2.078,00 |
| 07.03.2024 | 16,65 | 17,90 | 16,27 | 17,77 | 6,66% | 10.225,00 |
| 06.03.2024 | 16,51 | 16,76 | 16,32 | 16,66 | 0,85% | 660,00 |
| 05.03.2024 | 16,83 | 16,87 | 16,36 | 16,52 | -1,78% | 3.715,00 |
| 04.03.2024 | 16,84 | 16,99 | 16,75 | 16,82 | 0,00% | 245,00 |
| 01.03.2024 | 17,49 | 17,53 | 16,73 | 16,82 | -3,83% | 1.212,00 |
| 29.02.2024 | 18,01 | 18,02 | 17,30 | 17,49 | -2,78% | 375,00 |
| 28.02.2024 | 18,03 | 18,03 | 17,90 | 17,99 | -0,28% | - |
| 27.02.2024 | 18,00 | 18,19 | 17,94 | 18,04 | 0,22% | - |
| 26.02.2024 | 18,14 | 18,50 | 18,00 | 18,00 | -0,72% | 110,00 |
| 23.02.2024 | 18,18 | 18,23 | 18,04 | 18,13 | -0,28% | 60,00 |
| 22.02.2024 | 18,51 | 18,72 | 18,10 | 18,18 | -1,78% | 30,00 |
| 21.02.2024 | 18,87 | 19,03 | 18,24 | 18,51 | -1,91% | 100,00 |
| 20.02.2024 | 18,44 | 18,90 | 18,42 | 18,87 | 2,33% | - |
| 19.02.2024 | 19,04 | 19,23 | 18,32 | 18,44 | -3,15% | 50,00 |
| 16.02.2024 | 18,97 | 19,11 | 18,80 | 19,04 | 0,32% | 210,00 |
| 15.02.2024 | 18,32 | 19,10 | 18,26 | 18,98 | 3,60% | - |
| 14.02.2024 | 18,49 | 18,67 | 18,25 | 18,32 | -0,92% | 800,00 |
| 13.02.2024 | 18,80 | 18,90 | 18,35 | 18,49 | -1,65% | - |
| 12.02.2024 | 18,92 | 18,92 | 18,39 | 18,80 | -0,63% | 361,00 |
| 09.02.2024 | 18,71 | 18,94 | 18,55 | 18,92 | 1,12% | 280,00 |
| 08.02.2024 | 18,69 | 18,72 | 18,42 | 18,71 | 0,11% | 710,00 |
| 07.02.2024 | 18,98 | 19,08 | 18,38 | 18,69 | -1,53% | 1.610,00 |
| 06.02.2024 | 19,75 | 19,79 | 18,68 | 18,98 | -3,90% | 240,00 |
| 05.02.2024 | 20,09 | 20,28 | 19,71 | 19,75 | -1,64% | 184,00 |
| 02.02.2024 | 20,33 | 20,45 | 20,02 | 20,08 | -1,45% | 112,00 |
| 01.02.2024 | 20,28 | 20,65 | 20,25 | 20,38 | 0,49% | - |
| 31.01.2024 | 20,43 | 20,50 | 20,25 | 20,28 | -0,73% | 120,00 |
| 30.01.2024 | 20,30 | 20,60 | 20,28 | 20,43 | 0,62% | - |
| 29.01.2024 | 20,30 | 20,53 | 20,25 | 20,30 | 0,00% | 360,00 |
| 26.01.2024 | 20,68 | 20,70 | 20,25 | 20,30 | -1,81% | - |
| 25.01.2024 | 20,83 | 20,88 | 20,63 | 20,68 | -0,96% | - |
| 24.01.2024 | 20,78 | 22,05 | 20,48 | 20,88 | 0,36% | 500,00 |
| 23.01.2024 | 20,83 | 20,93 | 20,70 | 20,80 | -0,12% | 395,00 |
| 22.01.2024 | 20,83 | 20,93 | 20,55 | 20,83 | -0,12% | 440,00 |
| 19.01.2024 | 20,75 | 20,85 | 20,55 | 20,85 | 0,24% | - |
| 18.01.2024 | 20,48 | 20,80 | 20,35 | 20,80 | 1,59% | 153,00 |
| 17.01.2024 | 20,98 | 20,98 | 20,33 | 20,48 | -2,38% | - |
| 16.01.2024 | 20,68 | 21,13 | 20,63 | 20,98 | 1,45% | - |
| 15.01.2024 | 20,68 | 20,83 | 20,50 | 20,68 | 0,00% | 520,00 |
| 12.01.2024 | 21,03 | 21,10 | 20,48 | 20,68 | -1,66% | - |
| 11.01.2024 | 20,65 | 21,05 | 20,28 | 21,03 | 2,06% | 118,00 |
| 10.01.2024 | 20,98 | 21,08 | 20,40 | 20,60 | -1,79% | - |
| 09.01.2024 | 21,13 | 21,13 | 20,65 | 20,98 | -0,59% | 1.670,00 |
| 08.01.2024 | 20,95 | 21,13 | 20,80 | 21,10 | 0,60% | - |
| 05.01.2024 | 21,18 | 21,33 | 20,85 | 20,98 | -1,06% | 125,00 |
| 04.01.2024 | 21,20 | 21,35 | 21,10 | 21,20 | 0,00% | 150,00 |
| 03.01.2024 | 21,33 | 21,53 | 21,20 | 21,20 | -0,59% | 235,00 |
| 02.01.2024 | 21,40 | 21,80 | 21,25 | 21,33 | -0,35% | 983,00 |
| 29.12.2023 | 21,30 | 21,45 | 21,30 | 21,40 | 0,47% | - |
| 28.12.2023 | 21,40 | 21,48 | 21,25 | 21,30 | -0,47% | 15,00 |
| 27.12.2023 | 21,00 | 21,63 | 21,00 | 21,40 | 2,15% | 50,00 |
| 22.12.2023 | 20,93 | 21,13 | 20,65 | 20,95 | 0,12% | 420,00 |
| 21.12.2023 | 21,15 | 21,55 | 20,70 | 20,93 | -1,30% | 305,00 |
| 20.12.2023 | 20,93 | 21,35 | 20,68 | 21,20 | 1,31% | 530,00 |
| 19.12.2023 | 20,45 | 20,93 | 20,30 | 20,93 | 2,32% | 1.100,00 |
| 18.12.2023 | 20,75 | 20,78 | 20,40 | 20,45 | -1,45% | 195,00 |
| 15.12.2023 | 20,95 | 21,48 | 20,60 | 20,75 | -0,72% | 1.667,00 |
| 14.12.2023 | 20,90 | 21,15 | 20,33 | 20,90 | 0,00% | 440,00 |
| 13.12.2023 | 20,88 | 20,95 | 20,35 | 20,90 | 0,12% | 22,00 |
| 12.12.2023 | 20,83 | 21,00 | 20,33 | 20,88 | 0,36% | 263,00 |
| 11.12.2023 | 21,03 | 21,05 | 20,63 | 20,80 | -1,07% | - |