Bereich wird geladen
Schlusskurse vom 17. September 2026
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 155,02 | 155,54 | 152,60 | 153,63 | 1 Mio. |
| 16. September 2026 | 155,21 | 155,79 | 151,62 | 152,81 | 1 Mio. |
| 15. September 2026 | 154,61 | 155,01 | 153,76 | 154,60 | 1 Mio. |
| 14. September 2026 | 151,77 | 156,49 |
Auf Basis der Berichte bis 31. Dezember 2025
Allegion makes locks, door closers and access control systems — what sits on the door.
A lock and door hardware cost little relative to a building, but the requirements for them are written into building codes and fire regulations. The product is certified for a specific application and the architect specifies it in the drawings — hence a supplier position that holds.
Replacing door hardware in a school or a hospital happens on a schedule and does not depend on whether new buildings are going up, which makes revenue less cyclical than building materials. The growing line is electronic locks and phone-based access. Risks: the construction cycle, non-ferrous metal prices and competition. A dividend is paid.
Adresse:UNIT NO. 233, THE CAPEL BUILDING MARY'S ABBEY, DUBLIN 7, D07 X324
| 74.424 |
| BEBloom Energy Corporation | 280,76 | +3,98 % | 3,0 Mrd. |
| LRCXLam Research Corporation | 269,54 | +0,12 % | 2,4 Mrd. |
| VVisa Inc. | 369,93 | −0,27 % | 2,3 Mrd. |
| ASMLASML Holding N.V. | 1.625 | +1,42 % | 2,1 Mrd. |
| 151,77 |
| 155,39 |
| 1 Mio. |
| 11. September 2026 | 152,94 | 153,87 | 151,75 | 153,35 | 1 Mio. |
| 10. September 2026 | 151,66 | 152,40 | 150,69 | 151,27 | 812.500 |
| 09. September 2026 | 154,79 | 155,39 | 151,33 | 151,73 | 838.300 |
| 08. September 2026 | 157,42 | 158,30 | 155,35 | 156,05 | 770.000 |
| 04. September 2026 | 155,49 | 157,27 | 155,23 | 157,12 | 746.300 |
| 03. September 2026 | 156,83 | 158,57 | 154,41 | 155,56 | 1 Mio. |
| 02. September 2026 | 152,65 | 157,35 | 151,23 | 155,07 | 1 Mio. |
| 01. September 2026 | 155,84 | 156,65 | 151,74 | 151,82 | 1 Mio. |
| 31. August 2026 | 156,38 | 156,82 | 154,61 | 155,25 | 7 Mio. |
| 28. August 2026 | 160,01 | 160,90 | 156,37 | 157,48 | 1 Mio. |
| 27. August 2026 | 158,72 | 160,21 | 157,40 | 159,72 | 1 Mio. |
| 26. August 2026 | 160,05 | 161,92 | 159,37 | 160,28 | 993.500 |
| 25. August 2026 | 163,60 | 163,68 | 159,98 | 160,37 | 1 Mio. |
| 24. August 2026 | 163,00 | 166,02 | 161,69 | 162,63 | 1 Mio. |
| 21. August 2026 | 162,17 | 164,17 | 161,79 | 162,31 | 936.200 |
| 20. August 2026 | 160,92 | 163,41 | 160,12 | 161,72 | 935.500 |