375,350€
-0,98%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 339,65 | 351,40 | 337,40 | 350,55 | 0,24% | 30.550,00 |
| 06.03.2026 | 356,20 | 356,25 | 341,55 | 349,70 | -1,10% | 39.458,00 |
| 05.03.2026 | 358,35 | 360,05 | 352,00 | 353,60 | -1,89% | 20.163,00 |
| 04.03.2026 | 357,80 | 363,95 | 356,15 | 360,40 | 0,10% | 27.703,00 |
| 03.03.2026 | 368,30 | 368,35 | 350,95 | 360,05 | -2,96% | 74.747,00 |
| 02.03.2026 | 375,00 | 376,35 | 368,65 | 371,05 | -2,68% | 25.344,00 |
| 27.02.2026 | 384,40 | 386,75 | 380,90 | 381,25 | -0,75% | 13.813,00 |
| 26.02.2026 | 379,95 | 384,95 | 372,95 | 384,15 | 0,59% | 33.116,00 |
| 25.02.2026 | 378,80 | 383,35 | 378,05 | 381,90 | 0,83% | 11.675,00 |
| 24.02.2026 | 379,35 | 379,50 | 374,75 | 378,75 | -0,11% | 9.741,00 |
| 23.02.2026 | 376,10 | 382,05 | 372,40 | 379,15 | 0,07% | 14.772,00 |
| 20.02.2026 | 373,55 | 379,70 | 373,20 | 378,90 | 1,50% | 14.391,00 |
| 19.02.2026 | 372,40 | 375,05 | 371,45 | 373,30 | 0,19% | 7.128,00 |
| 18.02.2026 | 373,80 | 375,55 | 371,45 | 372,60 | -0,15% | 5.685,00 |
| 17.02.2026 | 368,85 | 373,90 | 368,60 | 373,15 | 0,24% | 8.300,00 |
| 16.02.2026 | 368,35 | 372,85 | 368,30 | 372,25 | 1,28% | 7.470,00 |
| 13.02.2026 | 367,20 | 371,30 | 365,85 | 367,55 | -0,19% | 7.379,00 |
| 12.02.2026 | 370,30 | 371,75 | 365,75 | 368,25 | -0,37% | 16.351,00 |
| 11.02.2026 | 377,20 | 377,45 | 366,85 | 369,60 | -2,18% | 27.022,00 |
| 10.02.2026 | 385,75 | 385,85 | 375,75 | 377,85 | -2,53% | 29.856,00 |
| 09.02.2026 | 387,90 | 388,50 | 383,45 | 387,65 | 0,04% | 8.821,00 |
| 06.02.2026 | 383,75 | 387,95 | 382,90 | 387,50 | 1,02% | 6.267,00 |
| 05.02.2026 | 387,10 | 388,15 | 382,15 | 383,60 | -0,92% | 9.259,00 |
| 04.02.2026 | 382,60 | 388,15 | 382,40 | 387,15 | 1,32% | 12.136,00 |
| 03.02.2026 | 380,65 | 382,65 | 378,70 | 382,10 | 0,63% | 10.172,00 |
| 02.02.2026 | 369,00 | 380,05 | 367,80 | 379,70 | 2,26% | 12.662,00 |
| 30.01.2026 | 371,20 | 372,65 | 369,85 | 371,30 | -0,05% | 9.425,00 |
| 29.01.2026 | 367,70 | 372,75 | 367,30 | 371,50 | 0,92% | 11.126,00 |
| 28.01.2026 | 366,20 | 368,55 | 364,55 | 368,10 | 0,70% | 5.474,00 |
| 27.01.2026 | 367,15 | 369,45 | 365,05 | 365,55 | -0,20% | 8.135,00 |
| 26.01.2026 | 364,35 | 368,70 | 363,30 | 366,30 | 0,26% | 7.324,00 |
| 23.01.2026 | 370,35 | 371,45 | 361,90 | 365,35 | -1,26% | 16.099,00 |
| 22.01.2026 | 374,55 | 375,35 | 369,20 | 370,00 | -0,52% | 16.028,00 |
| 21.01.2026 | 373,25 | 375,25 | 365,65 | 371,95 | -0,11% | 12.985,00 |
| 20.01.2026 | 377,50 | 377,95 | 370,65 | 372,35 | -1,79% | 10.387,00 |
| 19.01.2026 | 376,10 | 380,25 | 375,45 | 379,15 | -0,37% | 5.574,00 |
| 16.01.2026 | 381,30 | 383,35 | 379,10 | 380,55 | -0,14% | 3.315,00 |
| 15.01.2026 | 379,50 | 382,95 | 377,70 | 381,10 | 0,50% | 6.896,00 |
| 14.01.2026 | 379,65 | 380,35 | 375,90 | 379,20 | -0,26% | 10.196,00 |
| 13.01.2026 | 379,95 | 381,60 | 378,30 | 380,20 | -0,13% | 8.834,00 |
| 12.01.2026 | 382,00 | 382,70 | 376,40 | 380,70 | -0,39% | 16.053,00 |
| 09.01.2026 | 389,95 | 390,45 | 380,65 | 382,20 | -1,87% | 15.981,00 |
| 08.01.2026 | 384,20 | 390,35 | 383,95 | 389,50 | 1,16% | 9.000,00 |
| 07.01.2026 | 392,20 | 392,85 | 381,30 | 385,05 | -1,80% | 13.855,00 |
| 06.01.2026 | 392,85 | 395,85 | 391,05 | 392,10 | -0,11% | 10.002,00 |
| 05.01.2026 | 389,80 | 392,75 | 385,00 | 392,55 | 1,09% | 14.766,00 |
| 02.01.2026 | 391,95 | 392,95 | 386,35 | 388,30 | -0,92% | 10.517,00 |
| 30.12.2025 | 388,65 | 391,95 | 387,95 | 391,90 | 0,69% | 2.959,00 |
| 29.12.2025 | 390,80 | 392,30 | 388,30 | 389,20 | -0,50% | 7.532,00 |
| 23.12.2025 | 390,35 | 392,15 | 389,50 | 391,15 | 0,20% | 10.672,00 |
| 22.12.2025 | 388,75 | 390,45 | 387,55 | 390,35 | 0,36% | 7.482,00 |
| 19.12.2025 | 385,60 | 390,35 | 385,30 | 388,95 | 0,86% | 8.984,00 |
| 18.12.2025 | 385,85 | 386,30 | 381,95 | 385,65 | 0,00% | 5.548,00 |
| 17.12.2025 | 383,65 | 386,65 | 383,30 | 385,65 | 0,50% | 9.641,00 |
| 16.12.2025 | 382,30 | 385,35 | 382,25 | 383,75 | 0,05% | 6.662,00 |
| 15.12.2025 | 382,20 | 385,10 | 381,65 | 383,55 | 0,60% | 7.059,00 |
| 12.12.2025 | 384,50 | 386,65 | 379,95 | 381,25 | -0,70% | 10.827,00 |
| 11.12.2025 | 378,35 | 384,35 | 378,20 | 383,95 | 1,09% | 9.836,00 |
| 10.12.2025 | 380,20 | 381,75 | 377,05 | 379,80 | -0,09% | 8.047,00 |
| 09.12.2025 | 371,40 | 381,25 | 370,90 | 380,15 | 2,84% | 18.374,00 |
| 08.12.2025 | 367,00 | 370,10 | 365,25 | 369,65 | 0,78% | 7.077,00 |
| 05.12.2025 | 367,60 | 369,65 | 365,50 | 366,80 | -0,10% | 6.096,00 |