35,225€
-15,84%
Echtzeit-Aktienkurs Allgeier SE
Bid:
Ask:
Aktienkurse zur Allgeier SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 34,63 | 34,63 | 34,63 | 34,63 | -17,26% | - |
| 15.12.2021 | 34,50 | 41,86 | 34,35 | 41,86 | 20,19% | - |
| 14.12.2021 | 34,83 | 34,83 | 34,83 | 34,83 | -17,57% | - |
| 13.12.2021 | 42,25 | 42,25 | 42,25 | 42,25 | 15,44% | - |
| 09.12.2021 | 36,60 | 36,60 | 36,60 | 36,60 | 5,32% | - |
| 06.12.2021 | 34,75 | 34,75 | 34,75 | 34,75 | 0,00% | - |
| 22.11.2021 | 34,75 | 34,75 | 34,75 | 34,75 | 38,45% | - |
| 21.10.2021 | 28,80 | 28,80 | 25,10 | 25,10 | 0,00% | - |
| 18.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 08.09.2021 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 07.09.2021 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 06.09.2021 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 20.08.2021 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 19.08.2021 | 26,30 | 26,30 | 26,30 | 26,30 | 8,79% | - |
| 13.08.2021 | 24,18 | 24,18 | 24,18 | 24,18 | 0,00% | - |
| 11.08.2021 | 24,18 | 24,18 | 24,18 | 24,18 | 0,60% | - |
| 09.08.2021 | 24,06 | 24,26 | 24,03 | 24,03 | 0,33% | - |
| 06.08.2021 | 23,91 | 23,95 | 23,91 | 23,95 | -1,76% | - |
| 05.08.2021 | 24,26 | 24,51 | 24,26 | 24,38 | 2,31% | - |
| 04.08.2021 | 23,76 | 23,83 | 23,76 | 23,83 | -0,31% | - |
| 02.08.2021 | 23,91 | 23,91 | 23,91 | 23,91 | -9,28% | - |
| 28.07.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 27.07.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 22.07.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 21.07.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 20.07.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 19.07.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 16.07.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 15.07.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 14.07.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 13.07.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 09.07.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 08.07.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 07.07.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | - |
| 06.07.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 10,23% | - |
| 05.07.2021 | 26,35 | 26,35 | 23,90 | 23,91 | -1,83% | - |
| 02.07.2021 | 26,35 | 26,35 | 24,25 | 24,35 | -0,10% | - |
| 01.07.2021 | 24,50 | 24,50 | 24,33 | 24,38 | -0,31% | - |
| 30.06.2021 | 26,35 | 26,35 | 23,95 | 24,45 | 2,19% | - |
| 29.06.2021 | 26,35 | 26,35 | 23,90 | 23,93 | -9,20% | - |
| 28.06.2021 | 28,80 | 28,80 | 26,35 | 26,35 | -8,51% | - |
| 25.06.2021 | 28,80 | 28,80 | 24,20 | 28,80 | 0,00% | - |
| 24.06.2021 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 23.06.2021 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 22.06.2021 | 28,80 | 28,80 | 28,80 | 28,80 | 11,52% | - |
| 21.06.2021 | 25,83 | 25,83 | 25,83 | 25,83 | 0,00% | - |
| 18.06.2021 | 25,83 | 25,83 | 25,83 | 25,83 | 0,00% | - |
| 17.06.2021 | 25,83 | 25,83 | 25,83 | 25,83 | 0,00% | - |
| 16.06.2021 | 25,83 | 25,83 | 25,83 | 25,83 | 0,00% | - |
| 15.06.2021 | 25,83 | 25,83 | 25,83 | 25,83 | 0,00% | - |
| 14.06.2021 | 25,83 | 25,83 | 25,83 | 25,83 | 0,00% | - |
| 11.06.2021 | 25,83 | 25,83 | 25,83 | 25,83 | 0,00% | - |
| 10.06.2021 | 25,83 | 25,83 | 25,83 | 25,83 | 0,00% | - |
| 09.06.2021 | 25,83 | 25,83 | 25,83 | 25,83 | 12,63% | - |
| 07.06.2021 | 22,93 | 22,93 | 22,93 | 22,93 | 0,00% | - |
| 03.06.2021 | 22,93 | 22,93 | 22,93 | 22,93 | 0,00% | - |
| 26.05.2021 | 23,01 | 23,01 | 22,93 | 22,93 | -0,63% | - |
| 21.05.2021 | 23,08 | 23,08 | 23,08 | 23,08 | 0,00% | - |
| 12.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.04.2021 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 23.04.2021 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 14.04.2021 | 24,75 | 24,80 | 24,75 | 24,80 | -1,80% | - |
| 09.04.2021 | 25,26 | 25,26 | 25,26 | 25,26 | 0,00% | - |
| 08.04.2021 | 25,36 | 25,36 | 25,26 | 25,26 | -1,94% | - |
| 07.04.2021 | 25,16 | 25,81 | 25,16 | 25,76 | 0,19% | - |
| 06.04.2021 | 25,71 | 25,71 | 25,71 | 25,71 | 5,76% | - |
| 31.03.2021 | 24,31 | 24,31 | 24,31 | 24,31 | 0,21% | - |
| 29.03.2021 | 23,91 | 24,31 | 23,91 | 24,26 | 16,61% | - |
| 23.03.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 18.03.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 16.03.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.03.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.03.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 11.03.2021 | 20,80 | 20,80 | 20,80 | 20,80 | -0,50% | - |
| 10.03.2021 | 20,85 | 23,31 | 20,85 | 20,91 | -9,31% | - |
| 09.03.2021 | 23,10 | 23,10 | 23,05 | 23,05 | 9,24% | - |
| 08.03.2021 | 21,10 | 23,35 | 21,10 | 21,10 | -9,05% | - |
| 05.03.2021 | 20,55 | 23,30 | 20,55 | 23,20 | -2,73% | - |
| 04.03.2021 | 18,51 | 23,85 | 18,51 | 23,85 | -6,84% | - |
| 03.03.2021 | 18,51 | 25,71 | 18,51 | 25,60 | -0,02% | - |
| 02.03.2021 | 18,51 | 25,61 | 18,51 | 25,61 | 23,10% | - |
| 01.03.2021 | 21,35 | 21,35 | 20,80 | 20,80 | -2,58% | - |
| 26.02.2021 | 21,35 | 23,75 | 20,80 | 21,35 | -0,70% | - |
| 24.02.2021 | 21,50 | 24,10 | 20,95 | 21,50 | 0,00% | - |
| 23.02.2021 | 21,50 | 23,70 | 20,95 | 21,50 | -4,44% | - |
| 22.02.2021 | 22,50 | 25,45 | 22,50 | 22,50 | 2,51% | - |
| 19.02.2021 | 25,25 | 25,25 | 21,95 | 21,95 | -8,35% | - |
| 18.02.2021 | 26,00 | 26,15 | 23,95 | 23,95 | -11,95% | - |
| 16.02.2021 | 22,70 | 27,20 | 22,20 | 27,20 | 24,20% | - |
| 15.02.2021 | 21,90 | 22,45 | 21,90 | 21,90 | -1,79% | - |
| 12.02.2021 | 22,15 | 22,30 | 22,15 | 22,30 | -13,92% | - |
| 11.02.2021 | 22,30 | 26,21 | 22,30 | 25,91 | -0,17% | - |
| 10.02.2021 | 22,25 | 25,95 | 21,70 | 25,95 | 1,57% | - |
| 09.02.2021 | 26,05 | 26,05 | 25,55 | 25,55 | 12,80% | - |
| 08.02.2021 | 21,95 | 22,65 | 21,40 | 22,65 | -12,88% | - |
| 05.02.2021 | 22,65 | 26,00 | 21,65 | 26,00 | 14,79% | - |
| 04.02.2021 | 22,10 | 25,05 | 20,25 | 22,65 | 0,00% | - |
| 03.02.2021 | 22,65 | 22,65 | 22,10 | 22,65 | 2,49% | - |
| 02.02.2021 | 22,65 | 24,05 | 22,10 | 22,10 | 8,87% | - |
| 01.02.2021 | 19,75 | 20,30 | 19,75 | 20,30 | 2,78% | - |