470,050€
0,48%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 467,70 | 474,55 | 464,65 | 470,05 | 0,48% | 17.455,00 |
| 11.11.2026 | 465,05 | 468,05 | 459,75 | 467,80 | 0,70% | 8.945,00 |
| 10.11.2026 | 460,10 | 466,45 | 459,30 | 464,55 | 1,43% | 8.810,00 |
| 09.11.2026 | 450,30 | 459,55 | 447,60 | 458,00 | 1,87% | 6.730,00 |
| 06.11.2026 | 459,10 | 459,90 | 445,65 | 449,60 | -2,73% | 14.178,00 |
| 05.11.2026 | 458,35 | 469,10 | 458,35 | 462,20 | 0,65% | 19.597,00 |
| 04.11.2026 | 441,00 | 460,55 | 441,00 | 459,20 | 3,91% | 20.157,00 |
| 03.11.2026 | 437,20 | 443,30 | 436,35 | 441,90 | 0,53% | 4.311,00 |
| 02.11.2026 | 439,70 | 440,95 | 435,95 | 439,55 | 0,33% | 4.188,00 |
| 30.10.2026 | 439,20 | 441,35 | 437,05 | 438,10 | -0,43% | 8.125,00 |
| 29.10.2026 | 435,75 | 442,90 | 435,10 | 440,00 | 1,06% | 10.557,00 |
| 28.10.2026 | 433,45 | 435,75 | 431,35 | 435,40 | 0,25% | 4.986,00 |
| 27.10.2026 | 429,75 | 434,95 | 429,45 | 434,30 | 0,80% | 4.190,00 |
| 26.10.2026 | 431,55 | 433,00 | 429,70 | 430,85 | 0,78% | 3.543,00 |
| 23.10.2026 | 432,50 | 432,55 | 423,85 | 427,50 | -1,20% | 6.481,00 |
| 22.10.2026 | 434,75 | 436,95 | 432,20 | 432,70 | -0,75% | 6.295,00 |
| 21.10.2026 | 432,00 | 437,40 | 430,60 | 435,95 | 0,90% | 6.313,00 |
| 20.10.2026 | 424,00 | 432,25 | 424,00 | 432,05 | 1,71% | 6.857,00 |
| 19.10.2026 | 432,95 | 433,10 | 424,05 | 424,80 | -1,72% | 4.557,00 |
| 16.10.2026 | 432,10 | 434,90 | 429,80 | 432,25 | 0,39% | 4.084,00 |
| 15.10.2026 | 430,45 | 431,15 | 430,35 | 430,55 | 1,45% | 214,00 |
| 14.10.2026 | 423,70 | 426,75 | 421,95 | 424,40 | 0,12% | 5.710,00 |
| 13.10.2026 | 420,40 | 425,45 | 420,40 | 423,90 | 0,80% | 9.549,00 |
| 12.10.2026 | 418,65 | 422,15 | 418,20 | 420,55 | 0,66% | 5.735,00 |
| 09.10.2026 | 416,75 | 420,25 | 415,80 | 417,80 | 0,55% | 8.569,00 |
| 08.10.2026 | 416,70 | 417,10 | 411,75 | 415,50 | -0,47% | 6.466,00 |
| 07.10.2026 | 418,55 | 419,75 | 415,05 | 417,45 | -0,33% | 6.411,00 |
| 06.10.2026 | 419,65 | 423,65 | 415,95 | 418,85 | -0,17% | 10.473,00 |
| 05.10.2026 | 417,60 | 419,85 | 415,65 | 419,55 | 0,56% | 9.215,00 |
| 02.10.2026 | 412,50 | 418,70 | 409,85 | 417,20 | 1,20% | 8.196,00 |
| 01.10.2026 | 414,75 | 415,75 | 408,65 | 412,25 | -0,88% | 12.770,00 |
| 30.09.2026 | 424,20 | 425,10 | 415,40 | 415,90 | -1,77% | 15.407,00 |
| 29.09.2026 | 425,45 | 427,65 | 421,60 | 423,40 | -0,65% | 8.725,00 |
| 28.09.2026 | 423,45 | 427,75 | 423,25 | 426,15 | 0,38% | 6.560,00 |
| 25.09.2026 | 421,35 | 424,65 | 420,45 | 424,55 | 1,20% | 13.017,00 |
| 24.09.2026 | 411,65 | 421,45 | 409,80 | 419,50 | 1,97% | 40.786,00 |
| 23.09.2026 | 431,50 | 433,70 | 408,95 | 411,40 | -4,59% | 47.301,00 |
| 22.09.2026 | 444,25 | 445,85 | 428,50 | 431,20 | -3,00% | 24.688,00 |
| 21.09.2026 | 443,55 | 445,85 | 441,85 | 444,55 | 0,42% | 5.802,00 |
| 18.09.2026 | 450,10 | 450,20 | 439,65 | 442,70 | -1,75% | 10.635,00 |
| 17.09.2026 | 446,00 | 452,45 | 445,45 | 450,60 | 0,48% | 8.810,00 |
| 16.09.2026 | 445,85 | 449,70 | 444,30 | 448,45 | 0,82% | 5.303,00 |
| 15.09.2026 | 444,10 | 447,05 | 440,35 | 444,80 | -0,02% | 4.330,00 |
| 14.09.2026 | 441,75 | 445,50 | 440,65 | 444,90 | 0,50% | 5.816,00 |
| 11.09.2026 | 440,35 | 444,45 | 439,70 | 442,70 | 0,81% | 3.543,00 |
| 10.09.2026 | 437,25 | 441,45 | 436,55 | 439,15 | 0,65% | 8.116,00 |
| 09.09.2026 | 443,35 | 443,35 | 434,35 | 436,30 | -1,58% | 13.245,00 |
| 08.09.2026 | 446,05 | 447,55 | 440,15 | 443,30 | -0,72% | 7.353,00 |
| 07.09.2026 | 449,80 | 450,30 | 446,05 | 446,50 | -0,84% | 8.440,00 |
| 04.09.2026 | 453,45 | 453,55 | 449,35 | 450,30 | -0,69% | 6.113,00 |
| 03.09.2026 | 449,65 | 454,65 | 449,35 | 453,45 | 0,82% | 4.506,00 |
| 02.09.2026 | 450,40 | 454,15 | 447,95 | 449,75 | -0,17% | 5.053,00 |
| 01.09.2026 | 450,10 | 453,95 | 447,95 | 450,50 | 0,18% | 5.769,00 |
| 31.08.2026 | 451,85 | 453,05 | 448,95 | 449,70 | -0,63% | 6.778,00 |
| 28.08.2026 | 445,95 | 453,35 | 445,75 | 452,55 | 1,54% | 7.523,00 |
| 27.08.2026 | 451,75 | 452,15 | 444,15 | 445,70 | -1,34% | 9.351,00 |
| 26.08.2026 | 449,35 | 452,85 | 449,30 | 451,75 | 0,50% | 7.429,00 |
| 25.08.2026 | 445,00 | 451,45 | 444,75 | 449,50 | 1,14% | 8.524,00 |
| 24.08.2026 | 439,15 | 445,55 | 439,05 | 444,45 | 0,91% | 12.730,00 |
| 21.08.2026 | 437,65 | 442,75 | 437,65 | 440,45 | 0,93% | 5.056,00 |
| 20.08.2026 | 438,95 | 439,65 | 434,85 | 436,40 | -0,35% | 2.701,00 |
| 19.08.2026 | 441,70 | 443,35 | 437,90 | 437,95 | 13,99% | 4.544,00 |
| 05.05.2026 | 378,45 | 384,55 | 375,35 | 384,20 | 1,57% | 16.441,00 |
| 04.05.2026 | 389,25 | 390,45 | 376,35 | 378,25 | -2,68% | 23.164,00 |
| 30.04.2026 | 383,25 | 389,25 | 379,85 | 388,65 | 1,24% | 12.208,00 |
| 29.04.2026 | 391,85 | 392,30 | 383,90 | 383,90 | -1,95% | 14.444,00 |
| 28.04.2026 | 387,85 | 393,40 | 387,80 | 391,55 | 0,95% | 7.142,00 |
| 27.04.2026 | 388,40 | 390,45 | 385,55 | 387,85 | -0,32% | 7.724,00 |
| 24.04.2026 | 387,40 | 389,35 | 385,45 | 389,10 | 0,00% | 11.478,00 |
| 23.04.2026 | 387,70 | 390,95 | 384,35 | 389,10 | -0,21% | 8.831,00 |
| 22.04.2026 | 395,05 | 395,40 | 387,75 | 389,90 | -0,50% | 14.485,00 |
| 21.04.2026 | 394,30 | 397,05 | 391,60 | 391,85 | 0,46% | 20.564,00 |
| 20.04.2026 | 386,05 | 390,75 | 385,35 | 390,05 | -0,03% | 16.555,00 |
| 17.04.2026 | 386,05 | 391,25 | 385,55 | 390,15 | 1,21% | 19.746,00 |
| 16.04.2026 | 386,65 | 388,45 | 384,75 | 385,50 | -0,23% | 8.481,00 |
| 15.04.2026 | 384,15 | 386,75 | 382,55 | 386,40 | 0,53% | 10.741,00 |
| 14.04.2026 | 380,75 | 385,55 | 378,75 | 384,35 | 0,92% | 15.193,00 |
| 13.04.2026 | 374,95 | 381,65 | 374,30 | 380,85 | 0,74% | 7.779,00 |
| 10.04.2026 | 378,60 | 380,35 | 376,85 | 378,05 | -0,09% | 7.812,00 |
| 09.04.2026 | 377,45 | 379,60 | 375,65 | 378,40 | 0,07% | 11.136,00 |
| 08.04.2026 | 384,50 | 384,50 | 374,95 | 378,15 | 2,22% | 22.421,00 |
| 07.04.2026 | 368,00 | 373,35 | 366,25 | 369,95 | 0,54% | 25.989,00 |
| 02.04.2026 | 362,25 | 368,55 | 362,15 | 367,95 | -0,12% | 12.521,00 |
| 01.04.2026 | 364,40 | 368,95 | 364,10 | 368,40 | 1,45% | 17.830,00 |
| 31.03.2026 | 358,00 | 363,80 | 356,15 | 363,15 | 2,08% | 8.999,00 |
| 30.03.2026 | 349,50 | 357,55 | 349,25 | 355,75 | 1,80% | 11.430,00 |
| 27.03.2026 | 352,15 | 352,55 | 348,75 | 349,45 | -0,48% | 6.901,00 |
| 26.03.2026 | 351,35 | 353,55 | 349,25 | 351,15 | -0,73% | 7.783,00 |
| 25.03.2026 | 353,20 | 355,65 | 351,45 | 353,75 | 0,91% | 9.939,00 |
| 24.03.2026 | 349,10 | 352,55 | 345,55 | 350,55 | -0,68% | 8.466,00 |
| 23.03.2026 | 341,55 | 357,85 | 339,75 | 352,95 | 1,94% | 26.243,00 |
| 20.03.2026 | 354,85 | 357,35 | 344,80 | 346,25 | -2,51% | 28.597,00 |
| 19.03.2026 | 353,75 | 357,85 | 350,35 | 355,15 | 0,24% | 18.651,00 |
| 18.03.2026 | 364,85 | 365,55 | 354,05 | 354,30 | -2,24% | 15.577,00 |
| 17.03.2026 | 358,45 | 362,95 | 358,05 | 362,40 | 0,33% | 9.547,00 |
| 16.03.2026 | 356,30 | 362,20 | 353,15 | 361,20 | 2,19% | 18.935,00 |
| 13.03.2026 | 350,10 | 357,85 | 347,95 | 353,45 | 0,97% | 13.593,00 |
| 12.03.2026 | 350,40 | 351,65 | 346,35 | 350,05 | -0,62% | 11.293,00 |
| 11.03.2026 | 353,60 | 354,15 | 349,75 | 352,25 | -0,28% | 11.479,00 |
| 10.03.2026 | 350,45 | 356,30 | 349,95 | 353,25 | 0,77% | 26.581,00 |