35,100€
-1,13%
Echtzeit-Aktienkurs Allianz SE (ADRs)
Bid:
Ask:
Aktienkurse zur Allianz SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 35,60 | 35,60 | 35,00 | 35,20 | -0,85% | - |
| 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% | - |
| 16.07.2025 | 33,90 | 34,40 | 33,90 | 34,30 | 0,88% | - |
| 15.07.2025 | 34,60 | 34,70 | 33,90 | 34,00 | -1,45% | - |
| 14.07.2025 | 34,50 | 34,60 | 34,30 | 34,50 | -0,29% | - |
| 11.07.2025 | 34,70 | 34,90 | 34,50 | 34,60 | -0,57% | - |
| 10.07.2025 | 35,80 | 35,80 | 34,70 | 34,80 | -2,52% | - |
| 09.07.2025 | 35,10 | 35,90 | 35,10 | 35,70 | 1,71% | - |
| 08.07.2025 | 35,00 | 35,10 | 34,80 | 35,10 | 0,86% | - |
| 07.07.2025 | 34,20 | 34,90 | 34,10 | 34,80 | 2,05% | - |
| 04.07.2025 | 34,30 | 34,30 | 34,10 | 34,10 | -0,58% | - |
| 03.07.2025 | 34,20 | 34,50 | 34,10 | 34,30 | 0,88% | 20,00 |
| 02.07.2025 | 34,50 | 34,60 | 33,90 | 34,00 | -0,58% | - |
| 01.07.2025 | 34,40 | 34,70 | 34,20 | 34,20 | -0,58% | - |
| 30.06.2025 | 34,40 | 34,50 | 34,20 | 34,40 | 0,29% | - |
| 27.06.2025 | 34,10 | 34,40 | 34,10 | 34,30 | 0,88% | - |
| 26.06.2025 | 34,10 | 34,30 | 33,80 | 34,00 | 0,29% | - |
| 25.06.2025 | 33,60 | 34,30 | 33,60 | 33,90 | -0,59% | - |
| 24.06.2025 | 34,20 | 34,50 | 34,00 | 34,10 | 1,19% | - |
| 23.06.2025 | 33,70 | 34,10 | 33,20 | 33,70 | -0,88% | 4,00 |
| 20.06.2025 | 33,60 | 34,10 | 33,50 | 34,00 | 2,10% | - |
| 19.06.2025 | 33,20 | 33,70 | 33,20 | 33,30 | -1,48% | - |
| 18.06.2025 | 33,20 | 34,10 | 33,20 | 33,80 | 0,30% | - |
| 17.06.2025 | 34,10 | 34,20 | 33,70 | 33,70 | -1,46% | - |
| 16.06.2025 | 34,10 | 34,40 | 34,10 | 34,20 | 0,59% | - |
| 13.06.2025 | 33,90 | 34,20 | 33,70 | 34,00 | -0,87% | - |
| 12.06.2025 | 34,30 | 34,40 | 33,90 | 34,30 | -0,29% | - |
| 11.06.2025 | 34,70 | 34,90 | 34,20 | 34,40 | -1,15% | - |
| 10.06.2025 | 35,10 | 35,20 | 34,70 | 34,80 | -0,57% | - |
| 09.06.2025 | 35,30 | 35,60 | 34,90 | 35,00 | -1,41% | - |
| 06.06.2025 | 34,60 | 35,50 | 34,60 | 35,50 | 0,57% | - |
| 05.06.2025 | 35,10 | 35,50 | 35,10 | 35,30 | 0,00% | - |
| 04.06.2025 | 34,60 | 35,30 | 34,60 | 35,30 | 0,57% | - |
| 03.06.2025 | 35,10 | 35,30 | 34,90 | 35,10 | 0,00% | - |
| 02.06.2025 | 34,70 | 35,20 | 34,70 | 35,10 | 2,63% | - |
| 30.05.2025 | 34,90 | 35,10 | 34,20 | 34,20 | -1,44% | - |
| 29.05.2025 | 35,10 | 35,10 | 34,70 | 34,70 | -0,57% | - |
| 28.05.2025 | 35,10 | 35,30 | 34,70 | 34,90 | -1,13% | - |
| 27.05.2025 | 35,20 | 35,30 | 35,00 | 35,30 | 0,28% | - |
| 26.05.2025 | 34,90 | 35,20 | 34,90 | 35,20 | 1,44% | - |
| 23.05.2025 | 35,00 | 35,20 | 34,30 | 34,70 | -1,14% | - |
| 22.05.2025 | 34,90 | 35,20 | 34,80 | 35,10 | 0,57% | - |
| 21.05.2025 | 34,70 | 35,10 | 34,60 | 34,90 | 0,58% | - |
| 20.05.2025 | 34,90 | 35,10 | 34,60 | 34,70 | -1,42% | - |
| 19.05.2025 | 35,10 | 35,20 | 34,80 | 35,20 | 0,28% | - |
| 16.05.2025 | 34,70 | 35,40 | 34,70 | 35,10 | 1,15% | - |
| 15.05.2025 | 34,60 | 34,90 | 33,90 | 34,70 | -0,57% | - |
| 14.05.2025 | 34,60 | 35,30 | 34,60 | 34,90 | -0,29% | - |
| 13.05.2025 | 34,60 | 35,30 | 34,60 | 35,00 | -0,57% | - |
| 12.05.2025 | 36,60 | 36,80 | 34,80 | 35,20 | -6,13% | - |
| 09.05.2025 | 36,00 | 37,60 | 36,00 | 37,50 | 0,81% | - |
| 08.05.2025 | 37,50 | 37,60 | 37,10 | 37,20 | 0,00% | - |
| 07.05.2025 | 37,90 | 37,90 | 37,00 | 37,20 | -1,33% | - |
| 06.05.2025 | 37,50 | 37,80 | 37,20 | 37,70 | 0,53% | - |
| 05.05.2025 | 36,40 | 37,70 | 36,40 | 37,50 | 1,35% | - |
| 02.05.2025 | 36,20 | 37,30 | 36,20 | 37,00 | 1,37% | - |
| 30.04.2025 | 36,50 | 36,60 | 36,10 | 36,50 | 0,55% | - |
| 29.04.2025 | 36,20 | 36,80 | 35,90 | 36,30 | 0,55% | - |
| 28.04.2025 | 35,90 | 36,20 | 35,90 | 36,10 | 0,56% | - |
| 25.04.2025 | 35,70 | 36,00 | 35,50 | 35,90 | 0,56% | - |
| 24.04.2025 | 35,70 | 35,90 | 35,40 | 35,70 | 0,00% | - |
| 23.04.2025 | 36,00 | 36,00 | 35,20 | 35,70 | 2,59% | - |
| 22.04.2025 | 34,60 | 35,70 | 34,60 | 34,80 | 0,29% | - |
| 17.04.2025 | 34,70 | 34,90 | 34,50 | 34,70 | 1,17% | - |
| 16.04.2025 | 33,90 | 34,70 | 33,90 | 34,30 | 0,00% | - |
| 15.04.2025 | 33,90 | 34,40 | 33,70 | 34,30 | 1,48% | - |
| 14.04.2025 | 33,50 | 33,90 | 33,30 | 33,80 | 1,81% | - |