36,600€
Echtzeit-Aktienkurs Allianz SE (ADRs)
Bid:
Ask:
Aktienkurse zur Allianz SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.11.2025 | 35,30 | 35,50 | 35,10 | 35,10 | 0,86% | - |
| 31.10.2025 | 35,60 | 35,60 | 34,80 | 34,80 | 0,00% | - |
| 30.10.2025 | 35,50 | 36,70 | 34,80 | 34,80 | -1,97% | - |
| 29.10.2025 | 35,60 | 35,80 | 35,30 | 35,50 | 0,85% | - |
| 28.10.2025 | 35,60 | 35,80 | 35,20 | 35,20 | 0,00% | - |
| 27.10.2025 | 35,30 | 35,70 | 35,20 | 35,20 | 0,00% | - |
| 24.10.2025 | 35,10 | 35,30 | 34,90 | 35,20 | 0,28% | - |
| 23.10.2025 | 35,10 | 35,30 | 34,90 | 35,10 | 1,45% | - |
| 22.10.2025 | 35,30 | 35,40 | 34,60 | 34,60 | -0,57% | - |
| 21.10.2025 | 35,30 | 35,60 | 34,80 | 34,80 | 0,58% | - |
| 20.10.2025 | 35,10 | 35,30 | 34,60 | 34,60 | -0,57% | 75,00 |
| 17.10.2025 | 36,00 | 36,00 | 34,70 | 34,80 | -2,79% | - |
| 16.10.2025 | 36,60 | 36,70 | 35,80 | 35,80 | -1,92% | - |
| 15.10.2025 | 37,00 | 37,20 | 36,50 | 36,50 | -1,35% | - |
| 14.10.2025 | 36,70 | 37,10 | 36,60 | 37,00 | 0,27% | - |
| 13.10.2025 | 36,90 | 37,20 | 36,70 | 36,90 | 0,27% | - |
| 10.10.2025 | 36,80 | 37,20 | 36,70 | 36,80 | 0,00% | - |
| 09.10.2025 | 37,10 | 37,40 | 36,80 | 36,80 | -0,54% | - |
| 08.10.2025 | 36,40 | 37,10 | 36,40 | 37,00 | 1,93% | - |
| 07.10.2025 | 36,40 | 36,40 | 36,10 | 36,30 | 1,40% | - |
| 06.10.2025 | 36,10 | 36,50 | 35,80 | 35,80 | -1,10% | - |
| 03.10.2025 | 36,40 | 36,50 | 36,20 | 36,20 | 0,00% | - |
| 02.10.2025 | 36,60 | 36,70 | 36,10 | 36,20 | -0,55% | - |
| 01.10.2025 | 35,60 | 36,50 | 35,50 | 36,40 | 1,68% | - |
| 30.09.2025 | 35,60 | 35,80 | 35,50 | 35,80 | 0,56% | - |
| 29.09.2025 | 36,00 | 36,00 | 35,50 | 35,60 | -0,56% | 1.346,00 |
| 26.09.2025 | 35,10 | 35,80 | 35,00 | 35,80 | 2,58% | - |
| 25.09.2025 | 34,60 | 35,00 | 34,50 | 34,90 | 1,16% | - |
| 24.09.2025 | 34,80 | 34,90 | 34,50 | 34,50 | -0,29% | - |
| 23.09.2025 | 34,90 | 34,90 | 34,60 | 34,60 | 0,00% | - |
| 22.09.2025 | 34,70 | 34,80 | 34,50 | 34,60 | -0,29% | - |
| 19.09.2025 | 34,80 | 34,90 | 34,60 | 34,70 | 0,00% | - |
| 18.09.2025 | 34,50 | 34,80 | 34,50 | 34,70 | 1,17% | - |
| 17.09.2025 | 34,80 | 34,80 | 34,30 | 34,30 | -1,15% | - |
| 16.09.2025 | 35,60 | 35,70 | 34,60 | 34,70 | -0,86% | - |
| 15.09.2025 | 35,60 | 35,80 | 35,00 | 35,00 | -1,13% | - |
| 12.09.2025 | 35,20 | 35,50 | 35,20 | 35,40 | 0,57% | - |
| 11.09.2025 | 35,00 | 35,50 | 35,00 | 35,20 | 0,00% | - |
| 10.09.2025 | 35,20 | 35,30 | 35,10 | 35,20 | -0,28% | - |
| 09.09.2025 | 35,30 | 35,50 | 35,00 | 35,30 | 0,00% | - |
| 08.09.2025 | 35,20 | 35,40 | 35,10 | 35,30 | 0,28% | - |
| 05.09.2025 | 35,50 | 35,60 | 35,00 | 35,20 | -0,85% | - |
| 04.09.2025 | 36,00 | 36,00 | 35,30 | 35,50 | 0,57% | - |
| 03.09.2025 | 35,60 | 35,60 | 35,00 | 35,30 | -0,56% | - |
| 02.09.2025 | 36,00 | 36,00 | 35,30 | 35,50 | -1,11% | - |
| 01.09.2025 | 36,20 | 36,20 | 35,90 | 35,90 | -0,55% | - |
| 29.08.2025 | 36,10 | 36,20 | 35,90 | 36,10 | -0,28% | - |
| 28.08.2025 | 36,50 | 36,60 | 36,10 | 36,20 | -0,55% | - |
| 27.08.2025 | 36,60 | 36,60 | 36,20 | 36,40 | -0,27% | - |
| 26.08.2025 | 37,00 | 37,00 | 36,40 | 36,50 | -1,62% | - |
| 25.08.2025 | 37,20 | 37,30 | 36,90 | 37,10 | -0,54% | - |
| 22.08.2025 | 37,50 | 37,70 | 37,10 | 37,30 | -0,53% | - |
| 21.08.2025 | 37,50 | 37,60 | 37,20 | 37,50 | 0,00% | - |
| 20.08.2025 | 37,30 | 37,60 | 37,20 | 37,50 | 0,54% | - |
| 19.08.2025 | 37,40 | 37,60 | 37,30 | 37,30 | 0,00% | - |
| 18.08.2025 | 37,80 | 37,80 | 37,20 | 37,30 | -1,06% | - |
| 15.08.2025 | 37,60 | 38,00 | 37,60 | 37,70 | 0,53% | - |
| 14.08.2025 | 36,90 | 37,70 | 36,80 | 37,50 | 1,63% | 30,00 |
| 13.08.2025 | 36,40 | 36,90 | 36,40 | 36,90 | 1,37% | - |
| 12.08.2025 | 36,50 | 36,70 | 36,20 | 36,40 | 0,28% | - |
| 11.08.2025 | 36,50 | 36,60 | 36,10 | 36,30 | -0,55% | - |
| 08.08.2025 | 36,60 | 36,60 | 35,90 | 36,50 | -0,54% | - |
| 07.08.2025 | 35,60 | 37,40 | 35,40 | 36,70 | 3,97% | - |
| 06.08.2025 | 34,80 | 35,30 | 34,80 | 35,30 | 1,73% | - |
| 05.08.2025 | 34,70 | 34,90 | 34,50 | 34,70 | 0,58% | - |
| 04.08.2025 | 33,60 | 34,50 | 33,50 | 34,50 | 2,99% | - |
| 01.08.2025 | 34,50 | 34,50 | 33,30 | 33,50 | -3,18% | - |
| 31.07.2025 | 34,70 | 34,90 | 34,30 | 34,60 | 0,29% | - |
| 30.07.2025 | 34,50 | 34,70 | 34,30 | 34,50 | 0,00% | - |
| 29.07.2025 | 34,00 | 34,50 | 33,90 | 34,50 | 1,77% | - |
| 28.07.2025 | 34,40 | 34,50 | 33,80 | 33,90 | -0,88% | - |
| 25.07.2025 | 34,30 | 34,40 | 34,10 | 34,20 | -0,58% | - |
| 24.07.2025 | 34,80 | 34,90 | 34,10 | 34,40 | -1,15% | - |
| 23.07.2025 | 34,40 | 35,00 | 34,30 | 34,80 | 2,05% | - |
| 22.07.2025 | 34,30 | 34,40 | 33,90 | 34,10 | -0,29% | - |
| 21.07.2025 | 34,40 | 34,50 | 34,10 | 34,20 | -0,58% | - |
| 18.07.2025 | 34,80 | 34,90 | 34,30 | 34,40 | -0,29% | - |
| 17.07.2025 | 34,40 | 34,60 | 34,20 | 34,50 | 0,58% | - |