43,900€
1,62%
Echtzeit-Aktienkurs Allianz SE (ADRs)
Bid:
Ask:
Aktienkurse zur Allianz SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 43,70 | 43,90 | 43,30 | 43,70 | 1,16% | - |
| 06.08.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 05.08.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 04.08.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 03.08.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 31.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 30.07.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 29.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 28.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 27.07.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 24.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 23.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 22.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 21.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 20.07.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 17.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 16.07.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 15.07.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 14.07.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 13.07.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 10.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 09.07.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 08.07.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 07.07.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 06.07.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 03.07.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 02.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 01.07.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | 520,00 |
| 30.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 29.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 26.06.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 25.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 24.06.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 23.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 22.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 19.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 18.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 17.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 16.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 15.06.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 12.06.2026 | 38,00 | 38,20 | 38,00 | 38,20 | 1,60% | 10,00 |
| 11.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 10.06.2026 | 37,40 | 37,60 | 37,40 | 37,60 | 1,62% | 500,00 |
| 09.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 08.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 05.06.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 04.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 03.06.2026 | 37,00 | 37,00 | 36,40 | 36,40 | -2,15% | - |
| 02.06.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 3,00 |
| 01.06.2026 | 38,40 | 38,40 | 37,20 | 37,20 | -1,59% | 89,00 |
| 29.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 28.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 27.05.2026 | 38,40 | 39,20 | 38,40 | 39,20 | 1,03% | 49,00 |
| 26.05.2026 | 38,40 | 38,80 | 38,40 | 38,80 | 1,57% | 400,00 |
| 25.05.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 22.05.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 21.05.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 20.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -3,11% | - |
| 19.05.2026 | 37,60 | 38,60 | 37,60 | 38,60 | 4,89% | 10,00 |
| 18.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 15.05.2026 | 37,00 | 37,60 | 37,00 | 37,60 | 1,62% | 2.200,00 |
| 14.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 13.05.2026 | 36,80 | 36,80 | 36,40 | 36,40 | -0,55% | 45,00 |
| 12.05.2026 | 36,40 | 36,60 | 36,40 | 36,60 | 0,55% | 1.000,00 |
| 11.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -5,21% | - |
| 08.05.2026 | 36,80 | 38,40 | 36,80 | 38,40 | -4,00% | 2.210,00 |
| 07.05.2026 | 39,00 | 40,00 | 39,00 | 40,00 | 3,63% | 1.000,00 |
| 06.05.2026 | 38,20 | 38,60 | 38,20 | 38,60 | 3,21% | - |
| 05.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -3,11% | - |
| 04.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 30.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 29.04.2026 | 38,80 | 38,80 | 37,80 | 37,80 | -1,56% | 76,00 |
| 28.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 27.04.2026 | 38,40 | 39,20 | 38,40 | 39,20 | 2,62% | 19,00 |
| 24.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 23.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 22.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 21.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 20.04.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | 785,00 |
| 17.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 16.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 15.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 14.04.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 13.04.2026 | 37,00 | 38,00 | 37,00 | 38,00 | 1,60% | 183,00 |
| 10.04.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 09.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 08.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 07.04.2026 | 36,40 | 37,40 | 36,40 | 37,40 | 4,47% | 200,00 |
| 02.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 01.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 31.03.2026 | 35,40 | 36,40 | 35,40 | 36,40 | 4,60% | 46,00 |
| 30.03.2026 | 34,40 | 34,80 | 34,40 | 34,80 | 0,00% | 109,00 |
| 27.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 26.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 25.03.2026 | 34,80 | 35,60 | 34,80 | 35,60 | 1,14% | 5,00 |
| 24.03.2026 | 34,40 | 35,20 | 34,40 | 35,20 | 4,14% | 225,00 |
| 23.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | - |
| 20.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 19.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 18.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |