36,700€
1,38%
Echtzeit-Aktienkurs Allianz SE (ADRs)
Bid:
Ask:
Aktienkurse zur Allianz SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 03.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 02.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 01.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 28.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 27.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 26.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 25.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -3,24% | - |
| 24.11.2025 | 36,00 | 37,00 | 36,00 | 37,00 | 4,52% | 31,00 |
| 21.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 20.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 19.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 18.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | - |
| 17.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | 13,00 |
| 14.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | - |
| 13.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 12.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 11.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 10.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 07.11.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 0,00% | 28,00 |
| 06.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 05.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 04.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 03.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 31.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 30.10.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | - |
| 29.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 28.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 27.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | 100,00 |
| 24.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 23.10.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 1,15% | 144,00 |
| 22.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 21.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 20.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 17.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 16.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 15.10.2025 | 36,60 | 37,40 | 36,60 | 37,40 | 3,31% | 100,00 |
| 14.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 65,00 |
| 13.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 10.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 09.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 08.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 07.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 06.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 03.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 02.10.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 1,70% | - |
| 01.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 30.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 29.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 26.09.2025 | 34,60 | 35,60 | 34,60 | 35,60 | 4,09% | 3,00 |
| 25.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 24.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 23.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 22.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 19.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 18.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 17.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 16.09.2025 | 35,20 | 35,20 | 34,60 | 34,60 | -3,89% | - |
| 15.09.2025 | 35,00 | 36,00 | 35,00 | 36,00 | 1,12% | 30,00 |
| 12.09.2025 | 34,80 | 35,60 | 34,80 | 35,60 | 1,42% | 1,00 |
| 11.09.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,86% | - |
| 10.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,42% | - |
| 09.09.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 0,57% | - |
| 08.09.2025 | 35,30 | 35,30 | 35,10 | 35,10 | 0,29% | - |
| 05.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 04.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 03.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 02.09.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -2,23% | - |
| 01.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 29.08.2025 | 35,80 | 36,60 | 35,80 | 35,80 | -0,56% | 275,00 |
| 28.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 27.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 26.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 25.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 22.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 21.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 20.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 19.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 18.08.2025 | 37,40 | 37,60 | 37,40 | 37,60 | 1,08% | 100,00 |
| 15.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 14.08.2025 | 37,00 | 37,00 | 36,80 | 36,80 | 2,22% | 53,00 |
| 13.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 12.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 11.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 08.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 07.08.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 06.08.2025 | 34,40 | 35,20 | 34,40 | 35,20 | 2,92% | 404,00 |
| 05.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 04.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 01.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 31.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 30.07.2025 | 34,00 | 35,00 | 34,00 | 34,00 | 1,19% | 308,00 |
| 29.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 28.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 25.07.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 0,58% | 10,00 |
| 24.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 23.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 22.07.2025 | 34,00 | 34,60 | 34,00 | 34,00 | 0,00% | 3.014,00 |
| 21.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 18.07.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 1,76% | 41,00 |