37,500€
1,35%
Echtzeit-Aktienkurs Allianz SE (ADRs)
Bid:
Ask:
Aktienkurse zur Allianz SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.04.2025 | 33,00 | 33,20 | 33,00 | 33,20 | -1,78% | - |
| 09.04.2025 | 31,00 | 33,80 | 31,00 | 33,80 | 6,96% | 400,00 |
| 08.04.2025 | 31,80 | 31,80 | 31,60 | 31,60 | 1,94% | 1,00 |
| 07.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -7,19% | 665,00 |
| 04.04.2025 | 34,80 | 34,80 | 33,40 | 33,40 | -4,57% | - |
| 03.04.2025 | 34,60 | 35,00 | 34,60 | 35,00 | -0,57% | - |
| 02.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 01.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 31.03.2025 | 34,80 | 35,40 | 34,80 | 35,40 | 0,57% | 190,00 |
| 28.03.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 1,15% | - |
| 27.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 26.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 25.03.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 1,15% | - |
| 24.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 21.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 20.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 19.03.2025 | 35,40 | 35,40 | 35,00 | 35,00 | 0,00% | - |
| 18.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 17.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 14.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 13.03.2025 | 34,20 | 35,20 | 34,20 | 35,20 | 4,76% | 100,00 |
| 12.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 10.03.2025 | 34,00 | 34,60 | 34,00 | 34,60 | 2,37% | 98,00 |
| 07.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 06.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 05.03.2025 | 33,60 | 34,40 | 33,60 | 34,40 | 1,78% | 129,00 |
| 04.03.2025 | 33,20 | 33,80 | 33,20 | 33,80 | -0,59% | 13,00 |
| 03.03.2025 | 32,40 | 34,00 | 32,40 | 34,00 | 3,03% | 5,00 |
| 28.02.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | - |
| 27.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 26.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 25.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 24.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 21.02.2025 | 31,60 | 32,40 | 31,60 | 32,40 | 0,00% | 10,00 |
| 20.02.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 0,00% | 80,00 |
| 19.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 18.02.2025 | 32,20 | 33,40 | 32,20 | 33,40 | 1,83% | 100,00 |
| 17.02.2025 | 31,80 | 32,80 | 31,80 | 32,80 | 1,86% | 176,00 |
| 14.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 13.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 12.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 11.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 10.02.2025 | 31,40 | 32,20 | 31,40 | 31,80 | 1,92% | 9,00 |
| 07.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 06.02.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 1,96% | 10,00 |
| 05.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 04.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 03.02.2025 | 30,40 | 30,80 | 30,40 | 30,80 | -0,65% | 43,00 |
| 31.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 30.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 29.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 4,00 |
| 28.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 27.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 24.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | 50,00 |
| 23.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 22.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 21.01.2025 | 30,20 | 30,80 | 30,00 | 30,80 | -0,65% | 208,00 |
| 20.01.2025 | 31,00 | 31,00 | 30,00 | 31,00 | 4,03% | 680,00 |
| 17.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 16.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 15.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 14.01.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 13.01.2025 | 29,20 | 29,40 | 29,00 | 29,00 | -1,36% | 62,00 |
| 10.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 09.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 08.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 07.01.2025 | 29,40 | 30,00 | 29,20 | 30,00 | 2,04% | 15,00 |
| 06.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 03.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 02.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 30.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 27.12.2024 | 29,40 | 29,40 | 28,80 | 28,80 | -0,69% | - |
| 23.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 20.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 19.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 18.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 17.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 16.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | 300,00 |
| 13.12.2024 | 29,40 | 30,60 | 29,40 | 30,60 | 2,68% | 300,00 |
| 12.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 11.12.2024 | 29,40 | 30,20 | 29,40 | 30,20 | 2,03% | 10,00 |
| 10.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |