Jetzt handeln
ALLEGION PLC DL 1
ISIN: IE00BFRT3W74 | WKN: A1W869
127,5000 €
-1,0000 -0,78 %
11:41:49
Status: tradeable
Geld
127,0000 €
Stück: 59
Brief
128,0000 €
Stück: 59
Zeit | Kurs | Volumen | |
---|---|---|---|
17.12. 18:24:24.154 | 130,00 € | 7 | |
06.12. 16:14:56.346 | 134,00 € | 5 | |
21.11. 16:03:21.562 | 132,00 € | 10 | |
24.10. 15:36:04.712 | 132,00 € | 25 | |
18.10. 13:50:54.934 | 142,00 € | 56 | |
17.10. 16:03:33.211 | 140,00 € | 2 | |
15.10. 11:24:35.814 | 137,00 € | 600 | |
26.09. 14:08:23.196 | 129,00 € | 5 | |
29.07. 14:59:41.023 | 126,00 € | 8 | |
24.07. 12:03:22.081 | 119,00 € | 50 | |
24.07. 12:03:11.427 | 119,00 € | 20 | |
24.07. 11:37:41.256 | 117,00 € | 30 | |
24.07. 11:31:13.555 | 117,00 € | 30 | |
15.07. 16:21:59.729 | 113,00 € | 25 | |
31.05. 16:08:25.486 | 111,00 € | 2 | |
11.04. 09:33:17.276 | 120,00 € | 7 | |
21.02. 11:21:47.173 | 122,00 € | 120 | |
20.02. 11:35:25.049 | 122,00 € | 61 | |
13.02. 16:02:54.571 | 121,00 € | 2 | |
01.12. 14:53:34.524 | 98,00 € | 5 | |
16.11. 11:42:47.211 | 98,00 € | 11 | |
22.09. 15:31:16.372 | 98,00 € | 19 | |
06.09. 16:09:29.463 | 102,00 € | 2 | |
27.07. 16:09:25.300 | 109,00 € | 10 | |
26.07. 16:05:55.527 | 107,00 € | 10 | |
26.04. 15:31:01.017 | 95,50 € | 80 | |
27.03. 20:53:53.125 | 95,00 € | 53 | |
20.03. 17:03:29.973 | 97,50 € | 10 | |
22.02. 15:51:47.193 | 107,00 € | 8 | |
22.02. 15:44:41.086 | 107,00 € | 90 | |
22.02. 12:47:17.998 | 109,00 € | 8 | |
22.02. 11:31:01.769 | 109,00 € | 100 | |
27.10. 16:14:29.667 | 102,00 € | 10 | |
27.10. 11:48:35.234 | 97,50 € | 10 | |
13.10. 18:41:36.133 | 93,00 € | 12 | |
28.07. 11:36:37.826 | 99,50 € | 50 | |
14.07. 15:26:24.187 | 94,50 € | 6 | |
26.04. 16:04:41.960 | 108,00 € | 2 | |
26.04. 15:29:14.495 | 106,00 € | 25 | |
26.04. 11:32:11.308 | 107,00 € | 25 | |
25.04. 16:03:56.776 | 104,00 € | 2 | |
04.04. 13:57:32.364 | 101,00 € | 8 | |
14.02. 14:57:34.566 | 104,00 € | 10 | |
19.01. 15:43:52.873 | 110,00 € | 10 | |
06.01. 14:31:34.578 | 115,00 € | 9 | |
06.01. 09:42:56.524 | 114,00 € | 140 | |
03.01. 12:25:45.056 | 117,00 € | 140 | |
28.12. 14:12:41.884 | 114,00 € | 5 | |
13.12. 15:47:18.612 | 115,00 € | 4 | |
25.11. 16:25:57.003 | 117,00 € | 35 | |
16.11. 15:55:05.160 | 119,00 € | 10 | |
04.11. 13:20:03.882 | 113,00 € | 22 | |
27.10. 18:18:45.428 | 111,00 € | 20 | |
27.10. 15:39:25.133 | 110,00 € | 20 | |
26.10. 21:50:15.360 | 111,00 € | 20 | |
01.10. 13:16:59.677 | 114,00 € | 60 | |
22.09. 14:47:20.505 | 116,00 € | 11 | |
02.09. 20:12:02.070 | 124,00 € | 11 | |
30.07. 08:20:42.496 | 113,00 € | 35 | |
26.07. 15:36:39.747 | 119,00 € | 35 | |
20.07. 18:11:47.021 | 119,00 € | 5 | |
14.07. 12:33:39.532 | 114,00 € | 5 | |
18.06. 14:05:46.993 | 114,00 € | 9 | |
13.05. 11:22:32.939 | 111,00 € | 8 | |
28.04. 13:25:11.263 | 113,00 € | 30 | |
08.04. 13:23:20.995 | 111,00 € | 6 | |
16.03. 14:35:14.348 | 100,00 € | 200 | |
16.03. 14:22:28.419 | 99,50 € | 100 | |
16.03. 12:46:03.317 | 99,50 € | 40 | |
19.02. 22:55:04.305 | 92,50 € | 6 | |
19.02. 10:50:17.065 | 89,50 € | 5 | |
16.02. 11:36:33.424 | 96,50 € | 100 | |
29.01. 20:32:22.970 | 89,00 € | 12 | |
18.01. 09:01:55.229 | 93,50 € | 20 | |
03.12. 08:16:23.146 | 94,00 € | 10 | |
20.11. 17:21:07.998 | 94,50 € | 15 | |
16.11. 21:49:22.190 | 100,00 € | 7 | |
09.11. 14:47:50.693 | 92,50 € | 100 | |
09.11. 14:47:14.208 | 92,50 € | 100 | |
09.11. 14:47:01.603 | 92,50 € | 100 | |
22.10. 17:36:17.330 | 85,50 € | 100 | |
22.10. 15:10:52.899 | 89,50 € | 15 | |
16.10. 09:53:05.972 | 89,00 € | 11 | |
20.08. 09:16:46.049 | 84,00 € | 10 | |
11.08. 16:17:12.284 | 88,50 € | 10 | |
23.07. 17:04:07.631 | 89,50 € | 10 | |
16.07. 15:09:06.189 | 93,00 € | 1 | |
10.07. 16:56:38.783 | 89,00 € | 15 | |
06.07. 15:55:54.920 | 92,50 € | 1 | |
03.07. 16:43:42.949 | 90,50 € | 1 | |
02.07. 14:52:38.090 | 91,50 € | 1 | |
24.06. 11:57:35.598 | 90,00 € | 1 | |
08.06. 17:57:10.709 | 102,00 € | 25 | |
05.06. 21:39:35.797 | 102,00 € | 15 | |
26.05. 14:26:56.386 | 87,00 € | 15 | |
23.04. 18:27:24.767 | 87,50 € | 30 | |
23.04. 15:39:17.515 | 88,00 € | 110 | |
23.04. 12:46:15.656 | 87,50 € | 60 | |
23.04. 11:32:40.067 | 86,50 € | 30 | |
20.04. 21:27:37.597 | 86,00 € | 25 | |
14.04. 16:57:38.600 | 89,50 € | 3 | |
14.04. 16:56:54.567 | 89,50 € | 5 | |
19.03. 10:25:22.262 | 90,00 € | 120 | |
11.03. 15:08:32.527 | 102,00 € | 1 | |
24.02. 15:34:55.853 | 115,00 € | 5 | |
21.02. 17:11:22.036 | 119,00 € | 2 | |
19.02. 13:57:54.329 | 125,00 € | 20 | |
18.02. 15:35:45.413 | 124,00 € | 30 | |
18.02. 11:54:10.241 | 126,00 € | 75 | |
05.02. 17:23:10.835 | 121,00 € | 1 | |
23.01. 16:31:09.985 | 117,00 € | 1 | |
23.01. 16:29:56.800 | 117,00 € | 1 | |
23.01. 13:53:14.788 | 117,00 € | 1 | |
03.01. 11:41:04.288 | 111,00 € | 13 | |
02.01. 10:33:15.400 | 112,00 € | 1 | |
02.01. 07:38:15.322 | 111,00 € | 1 | |
30.12. 12:09:53.007 | 111,00 € | 1 | |
23.12. 21:13:39.139 | 112,00 € | 1 | |
23.12. 20:28:59.158 | 112,00 € | 1 | |
16.12. 16:16:12.405 | 110,00 € | 5 | |
12.12. 07:32:54.221 | 112,00 € | 170 | |
11.11. 16:33:34.063 | 105,00 € | 1 | |
24.10. 15:36:06.372 | 98,00 € | 70 | |
24.10. 11:56:20.092 | 95,50 € | 70 | |
24.10. 11:33:20.567 | 94,00 € | 80 | |
26.09. 11:45:08.401 | 93,00 € | 1 | |
11.09. 09:10:30.690 | 89,00 € | 1 | |
05.08. 10:59:08.174 | 90,00 € | 10 | |
26.07. 08:55:20.381 | 94,50 € | 16 | |
25.07. 11:31:23.377 | 97,00 € | 70 | |
25.07. 08:22:45.850 | 97,50 € | 10 | |
11.07. 16:15:27.525 | 97,00 € | 20 | |
21.06. 14:40:55.353 | 95,667 € | 20 | |
25.04. 20:42:20.697 | 87,393 € | 33 | |
16.04. 16:11:08.976 | 83,00 € | 1 | |
05.04. 17:10:16.641 | 84,622 € | 1 | |
05.04. 08:00:21.675 | 84,00 € | 1 | |
08.02. 15:34:29.119 | 79,682 € | 10 | |
12.12. 16:05:01.780 | 77,539 € | 5 | |
04.12. 21:33:31.435 | 79,468 € | 1 | |
27.11. 19:32:08.172 | 79,44 € | 1 | |
14.11. 16:07:15.209 | 78,729 € | 5 | |
27.09. 09:54:32.571 | 77,00 € | 1 | |
19.09. 16:20:48.627 | 77,717 € | 153 | |
04.09. 10:29:45.247 | 75,75 € | 1 | |
21.08. 17:21:44.750 | 76,221 € | 10 | |
26.07. 11:40:13.482 | 68,625 € | 50 | |
26.04. 15:00:31.743 | 67,4998 € | 500 | |
27.02. 09:47:49.877 | 71,50 € | 21 | |
20.02. 11:30:51.256 | 66,75 € | 85 | |
05.02. 13:12:29.469 | 64,602 € | 1 | |
28.12. 16:16:41.307 | 66,488 € | 22 | |
21.12. 16:28:42.849 | 68,865 € | 22 | |
20.12. 17:00:29.195 | 68,219 € | 66 | |
18.12. 18:32:21.154 | 70,51 € | 1 | |
06.10. 17:14:08.337 | 74,139 € | 27 | |
02.10. 09:14:05.536 | 73,796 € | 80 | |
27.07. 15:37:36.890 | 68,034 € | 150 | |
27.07. 13:10:41.216 | 67,31 € | 140 | |
27.07. 11:48:00.491 | 67,159 € | 160 | |
27.07. 11:34:12.412 | 67,173 € | 90 | |
15.06. 15:36:15.225 | 71,469 € | 1 | |
12.06. 16:01:05.754 | 68,269 € | 3 | |
06.06. 17:58:13.319 | 70,092 € | 1 | |
18.04. 19:53:58.460 | 70,758 € | 100 | |
27.03. 16:59:44.461 | 68,825 € | 100 | |
17.02. 16:24:34.362 | 69,071 € | 30 | |
13.02. 15:39:30.084 | 68,178 € | 3 | |
09.02. 16:18:36.310 | 65,61 € | 150 | |
09.02. 15:38:55.128 | 64,60 € | 400 | |
03.02. 15:45:29.387 | 62,347 € | 150 | |
03.02. 15:39:28.039 | 62,112 € | 200 | |
03.02. 08:48:59.545 | 61,142 € | 150 | |
03.02. 08:36:22.734 | 61,134 € | 80 | |
03.02. 08:16:10.793 | 61,131 € | 60 | |
03.02. 07:58:29.722 | 61,283 € | 30 | |
03.02. 07:49:18.276 | 61,283 € | 30 | |
10.01. 15:05:26.193 | 62,007 € | 70 | |
03.01. 16:04:37.257 | 62,678 € | 150 | |
28.07. 15:33:35.001 | 65,00 € | 170 | |
28.07. 12:19:32.816 | 65,02 € | 90 | |
20.07. 16:52:45.554 | 65,30 € | 5 | |
18.07. 15:35:31.240 | 64,64 € | 5 | |
26.06. 17:08:57.018 | 59,51 € | 100 | |
31.05. 15:51:58.617 | 60,85 € | 2 | |
23.05. 16:08:52.159 | 59,99 € | 2 | |
11.04. 16:05:57.349 | 56,06 € | 2 | |
04.04. 16:50:29.426 | 57,37 € | 2 | |
11.01. 10:53:22.351 | 54,77 € | 2 | |
05.01. 12:18:28.051 | 59,51 € | 128 | |
04.01. 10:15:24.445 | 60,12 € | 2 | |
23.12. 17:15:09.407 | 60,15 € | 18 | |
14.12. 10:12:18.269 | 58,88 € | 2 | |
14.12. 09:44:10.710 | 58,99 € | 1 | |
14.12. 09:13:08.336 | 58,90 € | 3 | |
23.11. 10:24:58.792 | 62,17 € | 1 | |
16.11. 10:41:29.916 | 59,76 € | 2 | |
16.11. 09:41:42.295 | 59,02 € | 1 | |
09.11. 17:02:52.670 | 59,04 € | 18 | |
09.11. 10:35:40.485 | 59,20 € | 2 | |
09.11. 09:57:45.650 | 59,19 € | 1 | |
05.11. 20:46:40.244 | 58,84 € | 66 | |
02.11. 09:36:07.537 | 58,69 € | 1 | |
29.10. 19:13:42.339 | 58,20 € | 66 | |
29.10. 15:13:03.531 | 58,44 € | 50 | |
29.10. 11:19:32.442 | 59,91 € | 50 | |
26.10. 15:36:45.904 | 57,36 € | 2 | |
26.10. 14:50:09.865 | 57,93 € | 4 | |
26.10. 14:37:10.654 | 58,29 € | 3 | |
21.07. 10:08:54.579 | 57,05 € | 19 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
11:38:00.000 | 59 | 127,00 € | 128,00 € | 59 |
11:35:00.000 | 59 | 127,00 € | 128,00 € | 59 |
11:32:00.000 | 59 | 127,00 € | 128,00 € | 59 |
11:29:00.000 | 59 | 127,00 € | 128,00 € | 59 |
11:26:00.000 | 59 | 127,00 € | 128,00 € | 59 |
11:23:00.000 | 59 | 127,00 € | 128,00 € | 59 |
11:20:00.000 | 59 | 127,00 € | 128,00 € | 59 |
11:17:00.000 | 59 | 127,00 € | 128,00 € | 59 |
11:14:00.000 | 59 | 127,00 € | 128,00 € | 59 |
Stammdaten
WKN | A1W869 |
ISIN | IE00BFRT3W74 |
Branche | Sonstige Branchen |
Herkunft | Irland |
Aktienanzahl | 88,22 Mio. |
Marktkapitalisierung | 11,47 Mrd. |
Dividende je Aktie | 1,440 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 10,00 % |
Abstand 52W Hoch | 10,00 % |
Abstand 52W Tief | 24,88 % |
Vola 30 Tage | 8,96 % |
Vola 250 Tage | 25,98 % |
KGV | 24,70 (2021) |
KCV | 21,65 (2020) |
Gewinn je Aktie | 5,370 (2021) |
Cashflow/Aktie | 5,380 (2020) |
Dividende je Aktie | 1,440 USD (2021) |
Dividendenausschüttung in Mio. | 129,000 USD (2021) |
Performance
1 Woche | 133,500 | -2,247 | |
1 Monat | 130,500 | 0,000 | |
6 Monate | 108,500 | +20,276 | |
Lfd. Jahr | 113,500 | +14,978 | |
1 Jahr | 109,000 | +19,725 | |
3 Jahre | 115,500 | +12,987 | |
5 Jahre | 111,500 | +17,040 |
Aktuelle Nachrichten
24.10.2024 11:35
11.06.2024 13:57
Allegion übernimmt Unicel Architectural; keine Angaben zu finanziellen Details.
22.02.2023 11:56