232,500€
-0,04%
Echtzeit-Aktienkurs Assurant Inc.
Bid:
Ask:
Aktienkurse zur Assurant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 232,70 | 232,70 | 232,50 | 232,70 | 0,04% | - |
| 29.09.2026 | 232,10 | 233,40 | 229,70 | 232,60 | 0,26% | 13,00 |
| 28.09.2026 | 232,70 | 234,10 | 231,10 | 232,00 | -0,34% | - |
| 25.09.2026 | 230,30 | 234,30 | 229,20 | 232,80 | 1,17% | 188,00 |
| 24.09.2026 | 234,70 | 236,30 | 229,50 | 230,10 | -1,92% | 596,00 |
| 23.09.2026 | 237,20 | 240,90 | 234,60 | 234,60 | -0,97% | - |
| 22.09.2026 | 241,60 | 248,00 | 236,60 | 236,90 | -2,11% | 115,00 |
| 21.09.2026 | 246,00 | 248,00 | 241,30 | 242,00 | -1,47% | 81,00 |
| 18.09.2026 | 247,20 | 248,40 | 243,90 | 245,60 | -0,73% | - |
| 17.09.2026 | 247,30 | 249,60 | 244,70 | 247,40 | 0,00% | - |
| 16.09.2026 | 247,80 | 249,80 | 243,50 | 247,40 | -0,28% | 72,00 |
| 15.09.2026 | 245,40 | 248,40 | 243,40 | 248,10 | 1,14% | - |
| 14.09.2026 | 244,10 | 248,70 | 244,10 | 245,30 | 0,66% | 13,00 |
| 11.09.2026 | 242,00 | 246,10 | 241,80 | 243,70 | 0,70% | - |
| 10.09.2026 | 241,50 | 244,40 | 240,20 | 242,00 | 0,29% | - |
| 09.09.2026 | 241,80 | 242,80 | 238,90 | 241,30 | -0,29% | - |
| 08.09.2026 | 244,50 | 246,10 | 241,10 | 242,00 | -1,14% | - |
| 07.09.2026 | 245,90 | 246,10 | 244,40 | 244,80 | -0,49% | 13,00 |
| 04.09.2026 | 247,40 | 247,70 | 244,80 | 246,00 | -0,61% | - |
| 03.09.2026 | 245,10 | 248,00 | 244,70 | 247,50 | 0,90% | - |
| 02.09.2026 | 242,40 | 246,90 | 240,40 | 245,30 | 1,24% | - |
| 01.09.2026 | 242,80 | 245,60 | 241,50 | 242,30 | -0,21% | - |
| 31.08.2026 | 245,60 | 247,40 | 242,20 | 242,80 | -1,58% | 13,00 |
| 28.08.2026 | 245,20 | 248,10 | 244,00 | 246,70 | 0,65% | - |
| 27.08.2026 | 247,60 | 248,50 | 244,10 | 245,10 | -1,01% | 112,00 |
| 26.08.2026 | 244,50 | 248,30 | 244,20 | 247,60 | 1,39% | 64,00 |
| 25.08.2026 | 247,00 | 248,20 | 242,40 | 244,20 | -1,13% | 130,00 |
| 24.08.2026 | 243,00 | 247,40 | 241,90 | 247,00 | 1,60% | 306,00 |
| 21.08.2026 | 241,20 | 244,40 | 241,00 | 243,10 | 0,66% | 86,00 |
| 20.08.2026 | 237,80 | 242,90 | 237,80 | 241,50 | 1,26% | 324,00 |
| 19.08.2026 | 241,80 | 242,40 | 238,40 | 238,50 | 17,60% | 3.100,00 |
| 05.05.2026 | 196,08 | 203,70 | 195,45 | 202,80 | 3,55% | 5,00 |
| 04.05.2026 | 197,34 | 198,45 | 193,70 | 195,85 | -2,77% | 28,00 |
| 30.04.2026 | 198,81 | 202,50 | 195,40 | 201,43 | 1,07% | - |
| 29.04.2026 | 201,20 | 201,52 | 198,50 | 199,30 | -0,86% | 65,00 |
| 28.04.2026 | 198,77 | 202,40 | 198,77 | 201,02 | 1,19% | - |
| 27.04.2026 | 197,11 | 199,60 | 194,65 | 198,66 | 1,35% | - |
| 24.04.2026 | 197,27 | 197,85 | 195,05 | 196,02 | -0,63% | - |
| 23.04.2026 | 195,01 | 198,25 | 194,56 | 197,26 | 0,80% | - |
| 22.04.2026 | 194,92 | 196,90 | 193,25 | 195,70 | 0,20% | 87,00 |
| 21.04.2026 | 192,07 | 196,35 | 191,90 | 195,31 | 1,75% | 15,00 |
| 20.04.2026 | 192,91 | 195,05 | 191,50 | 191,96 | -0,82% | - |
| 17.04.2026 | 190,61 | 194,90 | 189,05 | 193,55 | 1,55% | - |
| 16.04.2026 | 189,79 | 191,65 | 189,50 | 190,60 | 0,43% | - |
| 15.04.2026 | 188,37 | 190,25 | 187,85 | 189,78 | 0,68% | - |
| 14.04.2026 | 189,06 | 189,30 | 186,90 | 188,49 | -0,30% | 709,00 |
| 13.04.2026 | 187,01 | 189,10 | 185,65 | 189,06 | 1,04% | - |
| 10.04.2026 | 190,95 | 191,09 | 185,66 | 187,12 | -1,93% | - |
| 09.04.2026 | 191,83 | 191,95 | 189,80 | 190,80 | -0,49% | - |
| 08.04.2026 | 189,50 | 192,44 | 186,80 | 191,74 | 1,58% | - |
| 07.04.2026 | 188,85 | 189,35 | 187,65 | 188,75 | -0,40% | 14,00 |
| 02.04.2026 | 186,01 | 190,55 | 184,99 | 189,51 | 1,56% | - |
| 01.04.2026 | 188,25 | 189,01 | 184,65 | 186,59 | -0,93% | - |
| 31.03.2026 | 189,99 | 190,51 | 185,83 | 188,35 | -0,16% | 87,00 |
| 30.03.2026 | 185,20 | 190,70 | 185,13 | 188,65 | 1,69% | 15,00 |
| 27.03.2026 | 188,53 | 188,95 | 181,94 | 185,51 | -1,58% | - |
| 26.03.2026 | 187,01 | 191,53 | 186,51 | 188,49 | 0,52% | - |
| 25.03.2026 | 187,55 | 190,00 | 186,50 | 187,51 | 0,00% | 107,00 |
| 24.03.2026 | 187,51 | 189,50 | 185,83 | 187,51 | 0,00% | - |
| 23.03.2026 | 183,01 | 188,61 | 181,51 | 187,51 | 2,18% | 15,00 |
| 20.03.2026 | 182,94 | 184,32 | 181,99 | 183,51 | 0,55% | - |
| 19.03.2026 | 184,95 | 186,50 | 181,87 | 182,50 | -1,08% | - |
| 18.03.2026 | 189,01 | 189,51 | 178,04 | 184,50 | -2,13% | - |
| 17.03.2026 | 193,01 | 196,00 | 188,43 | 188,51 | -2,58% | - |
| 16.03.2026 | 192,02 | 193,51 | 191,00 | 193,51 | 1,07% | 52,00 |
| 13.03.2026 | 187,02 | 191,56 | 187,02 | 191,46 | 2,38% | - |
| 12.03.2026 | 187,51 | 189,68 | 184,50 | 187,01 | -0,11% | - |
| 11.03.2026 | 189,02 | 190,04 | 186,50 | 187,22 | -1,08% | - |
| 10.03.2026 | 188,83 | 191,49 | 187,00 | 189,27 | 0,24% | 17,00 |
| 09.03.2026 | 190,01 | 191,66 | 187,45 | 188,81 | -1,55% | 232,00 |
| 06.03.2026 | 196,01 | 196,57 | 190,50 | 191,78 | -2,02% | 14,00 |
| 05.03.2026 | 199,76 | 200,02 | 195,50 | 195,73 | -1,80% | - |
| 04.03.2026 | 200,01 | 201,05 | 197,00 | 199,31 | -0,68% | - |
| 03.03.2026 | 199,01 | 201,80 | 196,50 | 200,66 | 0,49% | 90,00 |
| 02.03.2026 | 194,01 | 201,10 | 192,51 | 199,69 | 2,79% | 79,00 |
| 27.02.2026 | 194,01 | 194,53 | 191,46 | 194,27 | -0,11% | - |
| 26.02.2026 | 189,77 | 195,40 | 189,51 | 194,49 | 2,44% | - |
| 25.02.2026 | 188,77 | 190,51 | 187,22 | 189,85 | 0,31% | - |
| 24.02.2026 | 185,43 | 190,06 | 185,19 | 189,27 | 2,11% | - |
| 23.02.2026 | 189,01 | 190,89 | 184,87 | 185,35 | -2,67% | 46,00 |
| 20.02.2026 | 189,63 | 190,51 | 187,07 | 190,44 | 0,58% | - |
| 19.02.2026 | 186,21 | 189,49 | 185,44 | 189,34 | 1,54% | - |
| 18.02.2026 | 186,65 | 187,51 | 183,38 | 186,47 | -0,02% | - |
| 17.02.2026 | 182,50 | 188,00 | 182,50 | 186,50 | 1,63% | - |
| 16.02.2026 | 184,00 | 184,50 | 183,50 | 183,50 | 0,00% | 15,00 |
| 13.02.2026 | 180,50 | 184,00 | 177,50 | 183,50 | 1,66% | - |
| 12.02.2026 | 182,50 | 187,50 | 176,50 | 180,50 | -0,55% | 110,00 |
| 11.02.2026 | 198,00 | 200,50 | 181,00 | 181,50 | -8,79% | 93,00 |
| 10.02.2026 | 197,00 | 199,50 | 196,50 | 199,00 | 0,76% | - |
| 09.02.2026 | 204,00 | 205,00 | 196,50 | 197,50 | -3,66% | 36,00 |
| 06.02.2026 | 204,00 | 209,00 | 204,00 | 205,00 | 0,00% | 399,00 |
| 05.02.2026 | 202,00 | 208,00 | 202,00 | 205,00 | 0,49% | - |
| 04.02.2026 | 202,00 | 206,00 | 202,00 | 204,00 | 0,00% | - |
| 03.02.2026 | 202,00 | 208,00 | 202,00 | 204,00 | 0,00% | 975,00 |
| 02.02.2026 | 200,50 | 206,00 | 199,00 | 204,00 | 1,49% | 930,00 |
| 30.01.2026 | 200,50 | 202,00 | 198,00 | 201,00 | 1,01% | - |
| 29.01.2026 | 198,00 | 201,50 | 197,00 | 199,00 | 0,25% | 294,00 |
| 28.01.2026 | 198,00 | 199,00 | 196,50 | 198,50 | 1,02% | - |
| 27.01.2026 | 196,50 | 197,50 | 194,50 | 196,50 | 0,00% | - |
| 26.01.2026 | 197,00 | 200,50 | 196,50 | 196,50 | -0,51% | - |