36,600€
Echtzeit-Aktienkurs Allianz SE (ADRs)
Bid:
Ask:
Aktienkurse zur Allianz SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 36,40 | 37,00 | 36,20 | 37,00 | 0,54% | 264,00 |
| 01.04.2026 | 36,60 | 37,00 | 36,40 | 36,80 | 1,38% | 66,00 |
| 31.03.2026 | 35,80 | 36,50 | 35,60 | 36,30 | 2,54% | - |
| 30.03.2026 | 35,00 | 35,80 | 34,90 | 35,40 | 1,43% | - |
| 27.03.2026 | 35,40 | 35,40 | 34,80 | 34,90 | -0,85% | - |
| 26.03.2026 | 35,20 | 35,40 | 34,90 | 35,20 | -0,56% | - |
| 25.03.2026 | 35,20 | 35,50 | 35,10 | 35,40 | 1,72% | - |
| 24.03.2026 | 35,00 | 35,20 | 34,60 | 34,80 | -1,14% | - |
| 23.03.2026 | 34,20 | 35,70 | 34,00 | 35,20 | 1,73% | - |
| 20.03.2026 | 35,60 | 35,80 | 34,60 | 34,60 | -2,54% | - |
| 19.03.2026 | 35,40 | 35,80 | 35,00 | 35,50 | 0,00% | - |
| 18.03.2026 | 36,40 | 36,60 | 35,40 | 35,50 | -1,93% | - |
| 17.03.2026 | 35,80 | 36,40 | 35,60 | 36,20 | 0,28% | - |
| 16.03.2026 | 35,70 | 36,20 | 35,00 | 36,10 | 1,98% | - |
| 13.03.2026 | 35,00 | 35,80 | 34,70 | 35,40 | 0,85% | - |
| 12.03.2026 | 35,20 | 35,20 | 34,60 | 35,10 | -0,57% | - |
| 11.03.2026 | 35,40 | 35,50 | 35,00 | 35,30 | 0,00% | - |
| 10.03.2026 | 35,00 | 35,80 | 35,00 | 35,30 | 0,86% | - |
| 09.03.2026 | 34,00 | 35,30 | 33,70 | 35,00 | 0,57% | - |
| 06.03.2026 | 35,60 | 35,60 | 34,20 | 34,80 | -1,42% | - |
| 05.03.2026 | 36,00 | 36,00 | 35,10 | 35,30 | -1,94% | - |
| 04.03.2026 | 35,80 | 36,50 | 35,60 | 36,00 | 0,56% | 1.375,00 |
| 03.03.2026 | 37,00 | 37,00 | 35,00 | 35,80 | -3,24% | - |
| 02.03.2026 | 37,70 | 37,80 | 36,80 | 37,00 | -3,14% | - |
| 27.02.2026 | 38,60 | 38,60 | 38,00 | 38,20 | -1,04% | 3.350,00 |
| 26.02.2026 | 38,00 | 38,60 | 37,20 | 38,60 | 0,78% | 750,00 |
| 25.02.2026 | 38,00 | 38,40 | 37,80 | 38,30 | 0,79% | - |
| 24.02.2026 | 38,00 | 38,00 | 37,40 | 38,00 | 0,53% | - |
| 23.02.2026 | 37,60 | 38,20 | 37,50 | 37,80 | 0,00% | - |
| 20.02.2026 | 37,40 | 38,00 | 37,30 | 37,80 | 1,61% | - |
| 19.02.2026 | 37,40 | 37,60 | 37,00 | 37,20 | 0,00% | 22.188,00 |
| 18.02.2026 | 37,40 | 37,60 | 37,00 | 37,20 | -0,53% | 1.738,00 |
| 17.02.2026 | 36,80 | 37,50 | 36,80 | 37,40 | 0,81% | - |
| 16.02.2026 | 37,00 | 37,30 | 36,80 | 37,10 | 0,27% | - |
| 13.02.2026 | 36,80 | 37,30 | 36,70 | 37,00 | 1,65% | 22,00 |
| 12.02.2026 | 37,20 | 37,20 | 36,40 | 36,40 | -1,09% | - |
| 11.02.2026 | 37,80 | 37,80 | 36,60 | 36,80 | -2,65% | - |
| 10.02.2026 | 38,40 | 38,60 | 37,60 | 37,80 | -2,07% | - |
| 09.02.2026 | 38,80 | 38,80 | 38,30 | 38,60 | -0,52% | - |
| 06.02.2026 | 38,40 | 38,80 | 38,20 | 38,80 | 2,11% | - |
| 05.02.2026 | 38,80 | 38,90 | 38,00 | 38,00 | -1,04% | - |
| 04.02.2026 | 38,40 | 38,80 | 38,20 | 38,40 | 0,52% | - |
| 03.02.2026 | 38,20 | 38,30 | 37,80 | 38,20 | 0,53% | 3.552,00 |
| 02.02.2026 | 36,90 | 38,10 | 36,80 | 38,00 | 2,70% | 13.094,00 |
| 30.01.2026 | 37,00 | 37,30 | 36,90 | 37,00 | 0,00% | - |
| 29.01.2026 | 36,80 | 37,20 | 36,80 | 37,00 | 0,54% | - |
| 28.01.2026 | 36,80 | 36,90 | 36,40 | 36,80 | 0,55% | - |
| 27.01.2026 | 36,60 | 37,00 | 36,40 | 36,60 | 0,00% | 3.410,00 |
| 26.01.2026 | 36,40 | 36,80 | 36,30 | 36,60 | 0,00% | - |
| 23.01.2026 | 37,00 | 37,20 | 36,20 | 36,60 | -1,08% | - |
| 22.01.2026 | 37,40 | 37,50 | 36,80 | 37,00 | 0,54% | - |
| 21.01.2026 | 37,30 | 37,40 | 36,60 | 36,80 | -1,60% | - |
| 20.01.2026 | 37,70 | 37,80 | 37,00 | 37,40 | -1,06% | 11.900,00 |
| 19.01.2026 | 37,60 | 38,00 | 37,50 | 37,80 | -0,53% | - |
| 16.01.2026 | 38,10 | 38,20 | 38,00 | 38,00 | -0,52% | 1.170,00 |
| 15.01.2026 | 38,00 | 38,20 | 37,80 | 38,20 | 1,33% | - |
| 14.01.2026 | 38,00 | 38,00 | 37,60 | 37,70 | -1,05% | - |
| 13.01.2026 | 38,10 | 38,10 | 37,80 | 38,10 | 0,26% | - |
| 12.01.2026 | 38,10 | 38,40 | 37,80 | 38,00 | -0,78% | - |
| 09.01.2026 | 39,00 | 39,20 | 38,10 | 38,30 | -1,79% | - |
| 08.01.2026 | 38,40 | 39,00 | 38,40 | 39,00 | 1,04% | - |
| 07.01.2026 | 39,20 | 39,40 | 38,30 | 38,60 | -1,78% | - |
| 06.01.2026 | 39,30 | 39,50 | 39,10 | 39,30 | 0,26% | - |
| 05.01.2026 | 39,00 | 39,30 | 38,60 | 39,20 | 0,77% | 70,00 |
| 02.01.2026 | 39,20 | 39,20 | 38,90 | 38,90 | 0,00% | 42,00 |
| 30.12.2025 | 38,80 | 39,00 | 38,80 | 38,90 | 1,30% | - |
| 29.12.2025 | 39,20 | 39,20 | 38,40 | 38,40 | 0,00% | - |
| 22.12.2025 | 38,90 | 39,10 | 38,40 | 38,40 | -0,52% | - |
| 19.12.2025 | 38,60 | 38,70 | 38,60 | 38,60 | 0,00% | - |
| 18.12.2025 | 38,60 | 38,60 | 38,30 | 38,60 | 1,58% | - |
| 17.12.2025 | 38,30 | 38,70 | 38,00 | 38,00 | -0,78% | - |
| 16.12.2025 | 38,20 | 38,60 | 38,20 | 38,30 | -0,26% | - |
| 15.12.2025 | 38,50 | 38,50 | 38,20 | 38,40 | 0,00% | - |
| 12.12.2025 | 38,50 | 38,60 | 38,20 | 38,40 | 1,32% | - |
| 11.12.2025 | 37,90 | 37,90 | 37,80 | 37,90 | -0,26% | - |
| 09.12.2025 | 37,20 | 38,10 | 37,10 | 38,00 | 4,40% | - |
| 08.12.2025 | 36,80 | 37,00 | 36,40 | 36,40 | -0,82% | - |
| 05.12.2025 | 36,60 | 36,90 | 36,50 | 36,70 | 1,38% | - |
| 04.12.2025 | 36,70 | 36,80 | 36,20 | 36,20 | -0,82% | - |
| 03.12.2025 | 37,30 | 37,30 | 36,50 | 36,50 | -1,62% | - |
| 02.12.2025 | 37,10 | 37,10 | 37,00 | 37,10 | 0,82% | - |
| 01.12.2025 | 37,00 | 37,30 | 36,70 | 36,80 | -0,54% | - |
| 28.11.2025 | 37,20 | 37,30 | 36,90 | 37,00 | -0,27% | - |
| 27.11.2025 | 37,30 | 37,60 | 37,00 | 37,10 | 0,82% | - |
| 26.11.2025 | 36,80 | 37,30 | 36,70 | 36,80 | 0,55% | - |
| 25.11.2025 | 36,30 | 36,80 | 36,10 | 36,60 | 2,23% | - |
| 24.11.2025 | 36,50 | 36,60 | 35,80 | 35,80 | -1,92% | - |
| 21.11.2025 | 35,90 | 36,60 | 35,90 | 36,50 | 1,96% | - |
| 20.11.2025 | 36,30 | 36,50 | 35,80 | 35,80 | -0,28% | - |
| 19.11.2025 | 35,90 | 36,20 | 35,70 | 35,90 | 1,41% | - |
| 18.11.2025 | 35,70 | 36,00 | 35,40 | 35,40 | -2,48% | - |
| 17.11.2025 | 36,70 | 36,80 | 36,10 | 36,30 | 1,97% | - |
| 13.11.2025 | 36,30 | 36,70 | 35,60 | 35,60 | -1,11% | - |
| 12.11.2025 | 36,10 | 36,10 | 35,90 | 36,00 | 0,56% | - |
| 11.11.2025 | 35,60 | 35,80 | 35,50 | 35,80 | 0,28% | - |
| 10.11.2025 | 35,50 | 35,70 | 35,30 | 35,70 | 2,00% | - |
| 07.11.2025 | 35,40 | 35,40 | 34,90 | 35,00 | -0,85% | - |
| 06.11.2025 | 35,60 | 35,70 | 35,20 | 35,30 | 0,28% | - |
| 05.11.2025 | 35,10 | 35,70 | 35,10 | 35,20 | 0,00% | - |
| 04.11.2025 | 35,00 | 35,30 | 34,60 | 35,20 | 0,28% | - |