163.67
price up icon6.03%   9.31
 
loading

Allegion Plc-Aktien (ALLE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $164.1 $156.0 $8.06 1,895,413.0 +6.03%
2025-07-23 $154.6 $153.6 $0.97 813,454.0 +1.08%
2025-07-22 $153.2 $149.7 $3.47 1,114,265.0 +2.07%
2025-07-21 $153.6 $149.6 $4.01 1,106,164.0 -2.10%
2025-07-18 $154.4 $152.3 $2.12 934,098.0 -0.46%
2025-07-17 $153.8 $147.9 $5.87 1,394,719.0 +5.11%
2025-07-16 $146.2 $143.6 $2.56 1,075,457.0 +0.36%
2025-07-15 $149.7 $145.3 $4.34 950,401.0 -1.86%
2025-07-14 $149.3 $147.4 $1.90 725,260.0 -0.34%
2025-07-11 $150.0 $147.8 $2.15 876,106.0 -1.80%
2025-07-10 $153.2 $149.8 $3.37 867,400.0 +0.98%
2025-07-09 $150.3 $148.2 $2.16 710,752.0 +1.02%
2025-07-08 $150.1 $147.7 $2.37 960,763.0 +0.26%
2025-07-07 $149.7 $147.0 $2.63 697,021.0 +0.03%
2025-07-03 $148.5 $147.2 $1.32 411,792.0 +0.11%
2025-07-02 $148.7 $146.6 $2.14 765,131.0 +0.20%
2025-07-01 $148.7 $143.3 $5.44 832,450.0 +2.45%
2025-06-30 $144.2 $142.6 $1.61 597,282.0 +0.16%
2025-06-27 $144.7 $143.1 $1.63 699,770.0 +0.35%
2025-06-26 $143.6 $142.5 $1.15 628,078.0 +0.40%
2025-06-25 $144.3 $141.9 $2.38 793,484.0 -0.55%

Allegion Plc-Aktien (ALLE) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Allegion Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALLE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Allegion Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Allegion Plc-Aktien (ALLE) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $164.1 $143.3 $20.75 18,026,059.0 +13.57%
2025-06 $144.7 $134.7 $10.05 18,013,386.0 +1.00%
2025-05 $145.9 $138.6 $7.35 18,002,082.0 +2.51%
2025-04 $142.0 $116.6 $25.43 25,520,982.0 +6.70%
2025-03 $135.4 $123.0 $12.37 21,609,494.0 +1.36%
2025-02 $134.2 $124.2 $10.06 20,151,018.0 -3.03%
2025-01 $136.3 $125.3 $11.02 13,521,569.0 +1.57%

Allegion Plc-Aktien (ALLE) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $144.4 $129.6 $14.81 13,759,104.0 -7.01%
2024-11 $145.9 $136.8 $9.10 15,249,833.0 +0.87%
2024-10 $156.1 $138.4 $17.74 20,797,155.0 -4.19%
2024-09 $146.5 $133.5 $12.99 12,724,188.0 +4.97%
2024-08 $139.5 $125.9 $13.57 12,492,576.0 +1.48%
2024-07 $142.0 $113.3 $28.72 15,812,141.0 +15.79%
2024-06 $122.5 $113.6 $8.93 14,411,601.0 -3.01%
2024-05 $129.0 $118.5 $10.46 11,612,385.0 +0.21%
2024-04 $134.4 $121.2 $13.17 11,815,327.0 -9.76%
2024-03 $136.1 $125.8 $10.28 15,325,618.0 +5.35%
2024-02 $136.9 $123.9 $13.02 17,588,267.0 +3.21%
2024-01 $127.3 $117.2 $10.16 14,462,228.0 -2.21%

Allegion Plc-Aktien (ALLE) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $128.4 $104.2 $24.18 20,788,582.0 +19.42%
2023-11 $107.4 $97.10 $10.28 13,940,420.0 +7.86%
2023-10 $106.8 $95.94 $10.81 15,791,464.0 -5.60%
2023-09 $115.7 $101.9 $13.75 13,304,626.0 -8.44%
2023-08 $117.1 $105.1 $12.02 17,780,310.0 -2.61%
2023-07 $128.4 $114.3 $14.02 17,193,426.0 -2.63%
2023-06 $120.8 $103.5 $17.29 17,194,611.0 +14.59%
2023-05 $111.7 $103.9 $7.82 13,439,680.0 -5.20%
2023-04 $112.1 $98.00 $14.06 19,018,070.0 +3.51%
2023-03 $115.8 $99.57 $16.21 20,265,298.0 -5.31%
2023-02 $123.5 $111.4 $12.09 15,562,806.0 -4.12%
2023-01 $117.6 $106.5 $11.05 11,051,191.0 +11.68%
security_protection_services MSA
$176.87
price down icon 0.35%
security_protection_services ADT
$8.67
price up icon 2.85%
security_protection_services BCO
$93.29
price down icon 1.11%
security_protection_services GEO
$24.55
price up icon 3.72%
security_protection_services BRC
$70.31
price up icon 0.07%
Kapitalisierung:     |  Volumen (24h):