35,500€
-0,84%
Echtzeit-Aktienkurs Allianz SE (ADRs)
Bid:
Ask:
Aktienkurse zur Allianz SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,33% | - |
| 21.08.2025 | 37,40 | 37,60 | 37,20 | 37,50 | 1,90% | - |
| 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 |
| 17.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 16.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 15.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 14.07.2025 | 35,20 | 35,20 | 34,80 | 34,80 | 1,16% | 400,00 |
| 11.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -4,44% | - |
| 10.07.2025 | 35,00 | 36,00 | 35,00 | 36,00 | 4,05% | 130,00 |
| 09.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 08.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 07.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 04.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 03.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 02.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 01.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 30.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 27.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 26.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 25.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 24.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 23.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 20.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 19.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,60% | - |
| 18.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 3,57% | 34,00 |
| 17.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 16.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 13.06.2025 | 33,20 | 33,40 | 33,20 | 33,40 | -1,18% | - |
| 12.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 11.06.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 0,00% | 316,00 |
| 10.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 09.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 06.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 05.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 04.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 03.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 02.06.2025 | 34,40 | 35,00 | 34,40 | 35,00 | 1,74% | 13,00 |
| 30.05.2025 | 34,40 | 35,40 | 34,40 | 34,40 | -0,58% | 3,00 |
| 29.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 28.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 27.05.2025 | 34,60 | 34,80 | 34,60 | 34,80 | 1,16% | - |
| 26.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 23.05.2025 | 34,60 | 34,60 | 34,00 | 34,00 | -1,16% | - |
| 22.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 21.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 20.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 19.05.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 1,16% | 163,00 |
| 16.05.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 0,00% | - |
| 15.05.2025 | 34,00 | 34,60 | 34,00 | 34,60 | 0,00% | 974,00 |
| 14.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 13.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | 80,00 |
| 12.05.2025 | 36,00 | 36,00 | 35,80 | 35,80 | -2,19% | - |
| 09.05.2025 | 35,60 | 36,60 | 35,60 | 36,60 | -1,08% | - |
| 08.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 07.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 06.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 05.05.2025 | 36,60 | 37,00 | 36,60 | 37,00 | 2,21% | - |
| 02.05.2025 | 36,40 | 36,40 | 36,20 | 36,20 | 1,12% | 3,00 |
| 30.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 29.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 28.04.2025 | 35,40 | 35,60 | 35,40 | 35,60 | 0,56% | 100,00 |
| 25.04.2025 | 35,20 | 36,20 | 35,20 | 35,40 | -1,67% | 82,00 |
| 24.04.2025 | 35,20 | 36,00 | 35,20 | 36,00 | 1,69% | 75,00 |
| 23.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 22.04.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 0,00% | - |
| 17.04.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 4,19% | 3,00 |
| 16.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 15.04.2025 | 33,40 | 34,80 | 33,40 | 33,80 | 0,00% | 20,00 |
| 14.04.2025 | 33,60 | 33,80 | 33,00 | 33,80 | 3,05% | 106,00 |
| 11.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |