44,000€
-0,45%
Echtzeit-Aktienkurs Allianz SE (ADRs)
Bid:
Ask:
Aktienkurse zur Allianz SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 37,80 | 38,60 | 37,60 | 38,60 | 1,58% | 1.155,00 |
| 04.05.2026 | 39,00 | 39,00 | 37,50 | 38,00 | -2,56% | 432,00 |
| 30.04.2026 | 38,40 | 39,10 | 38,00 | 39,00 | 1,56% | - |
| 29.04.2026 | 39,60 | 39,60 | 38,20 | 38,40 | -2,04% | 240,00 |
| 28.04.2026 | 38,40 | 39,40 | 38,40 | 39,20 | 1,03% | 348,00 |
| 27.04.2026 | 38,80 | 39,00 | 38,60 | 38,80 | -0,51% | 220,00 |
| 24.04.2026 | 38,80 | 39,00 | 38,60 | 39,00 | 0,00% | - |
| 23.04.2026 | 38,80 | 39,10 | 38,40 | 39,00 | 0,00% | - |
| 22.04.2026 | 39,60 | 39,60 | 38,80 | 39,00 | -0,51% | 180,00 |
| 21.04.2026 | 39,40 | 39,80 | 39,00 | 39,20 | 0,00% | 22,00 |
| 20.04.2026 | 38,60 | 39,20 | 38,60 | 39,20 | 0,00% | - |
| 17.04.2026 | 38,60 | 39,20 | 38,50 | 39,20 | 1,55% | - |
| 16.04.2026 | 38,80 | 38,80 | 38,40 | 38,60 | -0,52% | 126.000,00 |
| 15.04.2026 | 38,60 | 38,80 | 38,20 | 38,80 | 0,52% | 60,00 |
| 14.04.2026 | 38,20 | 38,60 | 37,80 | 38,60 | 1,05% | 26,00 |
| 13.04.2026 | 37,70 | 38,20 | 37,40 | 38,20 | 0,53% | 50,00 |
| 10.04.2026 | 37,80 | 38,00 | 37,60 | 38,00 | 0,00% | 56,00 |
| 09.04.2026 | 37,60 | 38,00 | 37,60 | 38,00 | 0,00% | - |
| 08.04.2026 | 38,40 | 38,40 | 37,40 | 38,00 | 2,70% | 378,00 |
| 07.04.2026 | 37,00 | 37,40 | 36,60 | 37,00 | 0,54% | 233,00 |
| 02.04.2026 | 36,20 | 36,90 | 36,20 | 36,80 | -0,54% | - |
| 01.04.2026 | 36,60 | 37,00 | 36,40 | 37,00 | 1,65% | - |
| 31.03.2026 | 35,80 | 36,50 | 35,60 | 36,40 | 2,25% | - |
| 30.03.2026 | 35,20 | 35,80 | 35,00 | 35,60 | 1,71% | 210,00 |
| 27.03.2026 | 35,20 | 35,20 | 34,80 | 35,00 | -0,57% | - |
| 26.03.2026 | 35,20 | 35,40 | 34,90 | 35,20 | -0,56% | - |
| 25.03.2026 | 35,40 | 35,60 | 35,20 | 35,40 | 0,57% | - |
| 24.03.2026 | 35,10 | 35,20 | 34,60 | 35,20 | -0,56% | - |
| 23.03.2026 | 34,20 | 35,80 | 34,00 | 35,40 | 1,72% | 24,00 |
| 20.03.2026 | 35,60 | 35,80 | 34,40 | 34,80 | -2,25% | 58,00 |
| 19.03.2026 | 35,40 | 35,80 | 35,00 | 35,60 | 0,00% | - |
| 18.03.2026 | 36,40 | 36,60 | 35,40 | 35,60 | -2,20% | - |
| 17.03.2026 | 36,00 | 36,40 | 35,80 | 36,40 | 0,55% | - |
| 16.03.2026 | 35,80 | 36,20 | 35,40 | 36,20 | 2,26% | 2.758,00 |
| 13.03.2026 | 35,20 | 35,80 | 34,80 | 35,40 | 0,57% | - |
| 12.03.2026 | 35,00 | 35,20 | 34,60 | 35,20 | -0,56% | 95,00 |
| 11.03.2026 | 35,40 | 35,40 | 35,00 | 35,40 | 0,00% | - |
| 10.03.2026 | 35,20 | 35,60 | 35,00 | 35,40 | 0,57% | - |
| 09.03.2026 | 34,00 | 35,30 | 33,70 | 35,20 | 0,57% | 20,00 |
| 06.03.2026 | 35,60 | 35,60 | 34,20 | 35,00 | -1,13% | 146,00 |
| 05.03.2026 | 36,00 | 36,00 | 35,10 | 35,40 | -2,21% | - |
| 04.03.2026 | 35,80 | 36,40 | 35,60 | 36,20 | 0,00% | 1.546,00 |
| 03.03.2026 | 36,80 | 36,80 | 35,00 | 36,20 | -2,69% | - |
| 02.03.2026 | 37,60 | 37,80 | 36,80 | 37,20 | -2,62% | 186,00 |
| 27.02.2026 | 38,60 | 38,60 | 38,00 | 38,20 | -1,04% | - |
| 26.02.2026 | 38,20 | 38,60 | 37,20 | 38,60 | 1,05% | - |
| 25.02.2026 | 37,60 | 38,50 | 37,60 | 38,20 | 0,53% | - |
| 24.02.2026 | 37,60 | 38,00 | 37,40 | 38,00 | 0,00% | 312,00 |
| 23.02.2026 | 37,20 | 38,20 | 37,20 | 38,00 | 0,00% | 480,00 |
| 20.02.2026 | 37,00 | 38,00 | 37,00 | 38,00 | 1,60% | 57,00 |
| 19.02.2026 | 37,20 | 37,60 | 37,00 | 37,40 | 0,00% | 2.280,00 |
| 18.02.2026 | 37,00 | 37,60 | 37,00 | 37,40 | 0,00% | 35,00 |
| 17.02.2026 | 37,00 | 37,40 | 36,80 | 37,40 | 0,00% | - |
| 16.02.2026 | 36,80 | 37,40 | 36,80 | 37,40 | 1,63% | 678,00 |
| 13.02.2026 | 37,00 | 37,40 | 36,60 | 36,80 | -0,54% | 234.000,00 |
| 12.02.2026 | 37,00 | 37,20 | 36,60 | 37,00 | 0,00% | 56,00 |
| 11.02.2026 | 37,60 | 37,80 | 36,50 | 37,00 | -2,12% | - |
| 10.02.2026 | 38,20 | 38,40 | 37,60 | 37,80 | -2,58% | 330,00 |
| 09.02.2026 | 38,80 | 38,80 | 38,40 | 38,80 | 0,00% | - |
| 06.02.2026 | 38,00 | 38,80 | 38,00 | 38,80 | 1,04% | 699,00 |
| 05.02.2026 | 38,40 | 38,60 | 38,20 | 38,40 | -1,03% | - |
| 04.02.2026 | 38,20 | 38,90 | 38,20 | 38,80 | 1,04% | 102,00 |
| 03.02.2026 | 38,20 | 38,40 | 37,80 | 38,40 | 1,05% | 216,00 |
| 02.02.2026 | 36,80 | 38,10 | 36,80 | 38,00 | 2,15% | 301,00 |
| 30.01.2026 | 37,20 | 37,30 | 36,90 | 37,20 | 0,00% | 13,00 |
| 29.01.2026 | 36,80 | 37,20 | 36,80 | 37,20 | 0,54% | 196,00 |
| 28.01.2026 | 36,60 | 37,00 | 36,40 | 37,00 | 1,09% | - |
| 27.01.2026 | 36,80 | 37,00 | 36,40 | 36,60 | -0,54% | - |
| 26.01.2026 | 36,40 | 36,80 | 36,40 | 36,80 | 0,55% | 105,00 |
| 23.01.2026 | 37,00 | 37,20 | 36,20 | 36,60 | -1,08% | - |
| 22.01.2026 | 37,40 | 37,50 | 36,80 | 37,00 | -0,54% | 84,00 |
| 21.01.2026 | 37,20 | 37,30 | 36,60 | 37,20 | -0,53% | 795,00 |
| 20.01.2026 | 37,60 | 37,80 | 37,00 | 37,40 | -1,58% | - |
| 19.01.2026 | 37,50 | 38,00 | 37,50 | 38,00 | -0,52% | 304,00 |
| 16.01.2026 | 38,20 | 38,40 | 37,80 | 38,20 | 0,00% | 69,00 |
| 15.01.2026 | 38,00 | 38,20 | 37,80 | 38,20 | 0,53% | 105,00 |
| 14.01.2026 | 37,60 | 38,00 | 37,60 | 38,00 | -0,52% | 32,00 |
| 13.01.2026 | 38,20 | 38,20 | 37,80 | 38,20 | 0,00% | 493,00 |
| 12.01.2026 | 38,20 | 38,40 | 37,60 | 38,20 | -0,52% | 150,00 |
| 09.01.2026 | 39,20 | 39,20 | 38,00 | 38,40 | -1,54% | 361,00 |
| 08.01.2026 | 38,60 | 39,00 | 38,40 | 39,00 | 1,04% | 105,00 |
| 07.01.2026 | 39,40 | 39,40 | 38,00 | 38,60 | -2,03% | 189,00 |
| 06.01.2026 | 39,20 | 39,60 | 39,00 | 39,40 | 0,00% | 90,00 |
| 05.01.2026 | 39,00 | 39,40 | 38,60 | 39,40 | 1,03% | 7.248,00 |
| 02.01.2026 | 39,20 | 39,20 | 38,60 | 39,00 | -0,51% | 656,00 |
| 30.12.2025 | 39,00 | 39,20 | 38,80 | 39,20 | 0,51% | 431,00 |
| 29.12.2025 | 39,00 | 39,20 | 38,80 | 39,00 | -0,51% | 17,00 |
| 23.12.2025 | 39,00 | 39,20 | 39,00 | 39,20 | 0,00% | - |
| 22.12.2025 | 39,00 | 39,20 | 38,80 | 39,20 | 0,51% | 191,00 |
| 19.12.2025 | 38,50 | 39,00 | 38,50 | 39,00 | 1,04% | - |
| 18.12.2025 | 39,00 | 39,00 | 38,20 | 38,60 | 0,00% | 3,00 |
| 17.12.2025 | 38,00 | 38,60 | 38,00 | 38,60 | 0,52% | - |
| 16.12.2025 | 38,40 | 38,60 | 38,20 | 38,40 | 0,00% | - |
| 15.12.2025 | 38,40 | 38,60 | 38,20 | 38,40 | 0,52% | 394,00 |
| 12.12.2025 | 38,40 | 38,60 | 38,00 | 38,20 | -0,52% | 232,00 |
| 11.12.2025 | 37,80 | 38,60 | 37,80 | 38,40 | 1,05% | - |
| 10.12.2025 | 37,60 | 38,20 | 37,60 | 38,00 | -0,52% | 45,00 |
| 09.12.2025 | 37,20 | 38,20 | 37,20 | 38,20 | 3,24% | 64,00 |
| 08.12.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 0,54% | 22,00 |
| 05.12.2025 | 36,80 | 37,00 | 36,60 | 36,80 | 0,00% | 71,00 |