Echtzeit-Aktienkurs Allegion PLC
Bid:
Ask:
Aktienkurse zur Allegion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 107,88 | 109,63 | 107,52 | 108,77 | 1,09% | - |
| 25.02.2021 | 109,32 | 109,98 | 0,00 | 107,59 | -1,62% | - |
| 24.02.2021 | 109,52 | 109,52 | 109,35 | 109,36 | 0,52% | - |
| 23.02.2021 | 108,90 | 109,59 | 106,84 | 108,80 | -0,16% | - |
| 22.02.2021 | 106,78 | 109,32 | 106,77 | 108,97 | -0,02% | - |
| 19.02.2021 | 108,33 | 109,37 | 107,60 | 108,99 | 0,69% | - |
| 18.02.2021 | 109,80 | 110,26 | 108,04 | 108,24 | -1,07% | - |
| 17.02.2021 | 109,63 | 110,27 | 108,54 | 109,41 | -0,24% | - |
| 16.02.2021 | 113,39 | 113,47 | 109,49 | 109,67 | -7,30% | - |
| 12.02.2021 | 120,14 | 120,59 | 117,34 | 118,31 | -0,70% | - |
| 11.02.2021 | 118,71 | 119,51 | 117,79 | 119,14 | 1,02% | - |
| 10.02.2021 | 116,77 | 118,57 | 115,99 | 117,93 | 1,03% | - |
| 09.02.2021 | 116,16 | 117,07 | 115,91 | 116,73 | -0,26% | - |
| 08.02.2021 | 115,26 | 117,19 | 115,22 | 117,04 | 2,96% | - |
| 05.02.2021 | 113,59 | 114,53 | 113,03 | 113,68 | 1,65% | - |
| 04.02.2021 | 112,99 | 113,33 | 111,58 | 111,83 | 0,33% | - |
| 03.02.2021 | 110,23 | 111,90 | 109,93 | 111,46 | 0,52% | - |
| 02.02.2021 | 110,90 | 110,91 | 110,88 | 110,88 | 0,41% | - |
| 01.02.2021 | 110,06 | 110,79 | 108,90 | 110,43 | 2,71% | - |
| 29.01.2021 | 108,29 | 109,22 | 0,00 | 107,51 | -2,98% | - |
| 28.01.2021 | 110,81 | 110,81 | 110,81 | 110,81 | -1,03% | - |
| 27.01.2021 | 110,14 | 113,67 | 109,29 | 111,97 | 0,62% | - |
| 26.01.2021 | 111,30 | 111,35 | 111,22 | 111,27 | -0,77% | - |
| 25.01.2021 | 112,22 | 112,22 | 112,11 | 112,13 | -1,50% | - |
| 22.01.2021 | 112,56 | 114,00 | 112,11 | 113,84 | -1,03% | - |
| 21.01.2021 | 115,11 | 115,11 | 115,02 | 115,02 | 0,63% | - |
| 20.01.2021 | 114,86 | 115,08 | 113,12 | 114,30 | -0,40% | - |
| 19.01.2021 | 115,64 | 116,44 | 114,62 | 114,76 | 0,38% | - |
| 15.01.2021 | 113,68 | 115,41 | 113,46 | 114,32 | -1,67% | - |
| 14.01.2021 | 116,02 | 117,43 | 115,69 | 116,26 | -0,67% | - |
| 13.01.2021 | 118,90 | 118,90 | 116,98 | 117,04 | -2,47% | - |
| 12.01.2021 | 120,07 | 120,71 | 119,24 | 120,00 | -0,29% | - |
| 11.01.2021 | 120,46 | 121,00 | 119,84 | 120,35 | 0,38% | - |
| 08.01.2021 | 120,18 | 120,52 | 118,13 | 119,89 | -0,51% | - |
| 07.01.2021 | 119,41 | 121,23 | 118,95 | 120,50 | 2,90% | - |
| 06.01.2021 | 118,33 | 120,32 | 116,67 | 117,10 | 2,21% | - |
| 05.01.2021 | 114,65 | 115,91 | 113,88 | 114,57 | 0,10% | - |
| 04.01.2021 | 115,87 | 115,92 | 113,79 | 114,45 | -1,69% | - |
| 31.12.2020 | 115,29 | 116,67 | 114,91 | 116,42 | 1,34% | - |
| 30.12.2020 | 114,88 | 115,24 | 114,10 | 114,88 | 1,00% | - |
| 29.12.2020 | 113,65 | 114,58 | 112,63 | 113,74 | -0,76% | - |
| 28.12.2020 | 114,44 | 114,61 | 114,44 | 114,61 | 2,44% | - |
| 24.12.2020 | 112,31 | 113,20 | 111,89 | 111,89 | -1,05% | - |
| 23.12.2020 | 111,97 | 113,39 | 111,88 | 113,08 | 0,69% | - |
| 22.12.2020 | 113,51 | 114,00 | 111,92 | 112,30 | -0,42% | - |
| 21.12.2020 | 111,20 | 113,62 | 111,14 | 112,78 | -1,20% | - |
| 18.12.2020 | 113,24 | 114,37 | 111,39 | 114,14 | 0,17% | - |
| 17.12.2020 | 112,82 | 118,09 | 95,22 | 113,95 | 1,08% | - |
| 16.12.2020 | 111,15 | 124,69 | 110,72 | 112,73 | 1,10% | - |
| 15.12.2020 | 109,90 | 113,98 | 98,91 | 111,51 | 1,48% | - |
| 14.12.2020 | 109,91 | 110,95 | 109,27 | 109,88 | 0,28% | - |
| 11.12.2020 | 109,99 | 110,05 | 108,82 | 109,57 | 9,30% | - |
| 10.12.2020 | 110,75 | 110,75 | 97,16 | 100,24 | -10,24% | - |
| 09.12.2020 | 114,59 | 114,81 | 111,05 | 111,67 | -1,21% | - |
| 08.12.2020 | 113,12 | 113,12 | 113,04 | 113,04 | 0,63% | - |
| 07.12.2020 | 113,50 | 113,50 | 111,84 | 112,33 | -1,98% | - |
| 04.12.2020 | 115,14 | 116,08 | 113,85 | 114,60 | 0,80% | - |
| 03.12.2020 | 114,55 | 115,35 | 113,49 | 113,70 | 2,19% | - |
| 02.12.2020 | 113,43 | 116,47 | 111,26 | 111,26 | -3,43% | - |
| 01.12.2020 | 116,14 | 116,29 | 114,77 | 115,21 | 1,16% | - |
| 30.11.2020 | 113,18 | 114,01 | 112,57 | 113,89 | -0,42% | - |
| 27.11.2020 | 115,87 | 116,04 | 114,12 | 114,37 | -0,75% | - |
| 25.11.2020 | 115,18 | 115,56 | 113,76 | 115,24 | -1,41% | - |
| 24.11.2020 | 116,66 | 117,72 | 115,88 | 116,89 | 2,36% | - |
| 23.11.2020 | 113,41 | 114,70 | 112,70 | 114,20 | 0,84% | - |
| 20.11.2020 | 112,97 | 113,49 | 111,94 | 113,24 | -0,80% | - |
| 19.11.2020 | 113,00 | 114,53 | 111,87 | 114,15 | -0,54% | - |
| 18.11.2020 | 115,39 | 116,22 | 114,39 | 114,77 | -0,63% | - |
| 17.11.2020 | 115,17 | 117,16 | 114,76 | 115,50 | -2,16% | - |
| 16.11.2020 | 115,99 | 118,33 | 115,77 | 118,04 | 3,43% | - |
| 13.11.2020 | 114,01 | 114,12 | 114,01 | 114,12 | 3,83% | - |
| 12.11.2020 | 109,88 | 110,52 | 108,35 | 109,91 | -2,19% | - |
| 11.11.2020 | 113,26 | 113,98 | 111,36 | 112,37 | -2,39% | - |
| 10.11.2020 | 114,58 | 116,65 | 114,46 | 115,13 | 2,74% | - |
| 09.11.2020 | 0,00 | 113,81 | 0,00 | 112,06 | 9,10% | - |
| 06.11.2020 | 104,36 | 104,87 | 102,47 | 102,71 | -1,52% | - |
| 05.11.2020 | 103,20 | 104,78 | 103,20 | 104,29 | 2,76% | - |
| 04.11.2020 | 101,18 | 104,41 | 101,18 | 101,49 | -2,71% | - |
| 03.11.2020 | 103,73 | 104,74 | 102,79 | 104,32 | 3,23% | - |
| 02.11.2020 | 101,55 | 101,91 | 99,57 | 101,05 | 2,98% | - |
| 30.10.2020 | 97,23 | 99,79 | 95,97 | 98,13 | -0,37% | - |
| 29.10.2020 | 96,47 | 98,87 | 95,76 | 98,49 | 2,46% | - |
| 28.10.2020 | 98,04 | 98,35 | 96,10 | 96,13 | -3,15% | - |
| 27.10.2020 | 99,25 | 99,27 | 99,25 | 99,26 | -1,39% | - |
| 26.10.2020 | 101,03 | 101,03 | 99,84 | 100,65 | -2,13% | - |
| 23.10.2020 | 102,55 | 103,24 | 101,81 | 102,85 | 0,85% | - |
| 22.10.2020 | 101,07 | 102,47 | 99,93 | 101,98 | -1,70% | - |
| 21.10.2020 | 105,94 | 107,11 | 103,27 | 103,74 | -1,46% | - |
| 20.10.2020 | 105,77 | 107,67 | 104,98 | 105,28 | 1,35% | - |
| 19.10.2020 | 105,65 | 105,73 | 103,77 | 103,88 | -1,09% | - |
| 16.10.2020 | 105,38 | 106,30 | 104,94 | 105,02 | 0,23% | - |
| 15.10.2020 | 103,93 | 104,88 | 103,12 | 104,78 | 0,28% | - |
| 14.10.2020 | 105,42 | 105,74 | 103,88 | 104,49 | -0,61% | - |
| 13.10.2020 | 105,43 | 106,19 | 104,78 | 105,13 | -2,45% | - |
| 12.10.2020 | 105,58 | 108,11 | 105,58 | 107,78 | 3,64% | - |
| 09.10.2020 | 104,59 | 105,41 | 103,87 | 103,99 | 0,38% | - |
| 08.10.2020 | 103,05 | 103,70 | 0,00 | 103,60 | 1,84% | - |
| 07.10.2020 | 101,44 | 101,84 | 100,70 | 101,72 | 0,55% | - |
| 06.10.2020 | 101,18 | 102,74 | 100,77 | 101,17 | 0,45% | - |
| 05.10.2020 | 100,72 | 100,72 | 100,72 | 100,72 | 2,07% | - |