251,28CHF
-1,82%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 251,42 | 254,19 | 247,50 | 251,41 | -1,77% | - |
| 15.04.2024 | 256,62 | 258,32 | 247,50 | 255,94 | 0,77% | 20,00 |
| 12.04.2024 | 256,45 | 257,72 | 247,50 | 253,98 | -0,28% | 47,00 |
| 11.04.2024 | 258,31 | 259,31 | 247,50 | 254,69 | -1,44% | 10,00 |
| 10.04.2024 | 258,40 | 261,50 | 247,50 | 258,41 | -0,26% | 48,00 |
| 09.04.2024 | 263,00 | 263,14 | 247,50 | 259,08 | -1,72% | 35,00 |
| 08.04.2024 | 261,52 | 267,50 | 252,50 | 263,62 | 0,71% | 16,00 |
| 05.04.2024 | 263,25 | 263,44 | 252,50 | 261,77 | -2,31% | 3,00 |
| 04.04.2024 | 270,00 | 270,57 | 252,50 | 267,96 | -0,32% | - |
| 03.04.2024 | 270,18 | 270,72 | 252,50 | 268,83 | 0,53% | - |
| 02.04.2024 | 271,89 | 272,77 | 265,49 | 267,42 | -1,07% | 7,00 |
| 28.03.2024 | 271,10 | 271,91 | 230,00 | 270,32 | -0,56% | 30,00 |
| 27.03.2024 | 271,84 | 273,19 | 230,00 | 271,86 | 0,30% | - |
| 26.03.2024 | 269,58 | 272,71 | 230,00 | 271,03 | 0,94% | 340,00 |
| 25.03.2024 | 264,64 | 268,83 | 250,00 | 268,51 | 1,70% | 5,00 |
| 22.03.2024 | 266,09 | 266,93 | 250,00 | 264,03 | -1,04% | 134,00 |
| 21.03.2024 | 264,36 | 267,21 | 250,00 | 266,81 | 1,95% | 74,00 |
| 20.03.2024 | 261,67 | 262,04 | 260,46 | 261,70 | 0,03% | 750,00 |
| 19.03.2024 | 256,57 | 261,69 | 250,00 | 261,62 | 1,90% | 247,00 |
| 18.03.2024 | 256,52 | 257,06 | 255,30 | 256,73 | 0,08% | 1,00 |
| 15.03.2024 | 255,19 | 257,60 | 230,00 | 256,52 | 0,93% | 7,00 |
| 14.03.2024 | 255,02 | 255,33 | 230,00 | 254,16 | -0,32% | 62,00 |
| 13.03.2024 | 254,09 | 255,62 | 230,00 | 254,98 | 0,75% | 5,00 |
| 12.03.2024 | 249,87 | 253,15 | 240,00 | 253,09 | 1,38% | 136,00 |
| 11.03.2024 | 246,52 | 249,70 | 240,00 | 249,64 | 0,41% | 12,00 |
| 08.03.2024 | 246,69 | 248,83 | 240,00 | 248,61 | 1,14% | 24,00 |
| 07.03.2024 | 244,62 | 246,20 | 240,00 | 245,81 | 0,36% | 4,00 |
| 06.03.2024 | 244,07 | 245,94 | 240,00 | 244,93 | 0,45% | 53,00 |
| 05.03.2024 | 242,44 | 244,02 | 241,26 | 243,83 | 0,83% | 11,00 |
| 04.03.2024 | 241,10 | 242,11 | 240,33 | 241,82 | 0,35% | - |
| 01.03.2024 | 243,62 | 244,29 | 230,00 | 240,97 | -0,35% | 293,00 |
| 29.02.2024 | 238,12 | 241,84 | 230,00 | 241,82 | 2,06% | 156,00 |
| 28.02.2024 | 237,05 | 237,60 | 230,00 | 236,93 | 0,28% | 6,00 |
| 27.02.2024 | 233,34 | 236,34 | 230,00 | 236,27 | 0,68% | 163,00 |
| 26.02.2024 | 235,69 | 237,64 | 230,00 | 234,68 | -0,41% | 21,00 |
| 23.02.2024 | 238,22 | 239,44 | 220,00 | 235,64 | -2,98% | 111,00 |
| 22.02.2024 | 241,84 | 243,87 | 241,52 | 242,87 | 1,66% | - |
| 21.02.2024 | 238,16 | 239,48 | 220,00 | 238,90 | 0,61% | 2,00 |
| 20.02.2024 | 236,46 | 237,82 | 220,00 | 237,46 | 0,62% | 60,00 |
| 19.02.2024 | 235,54 | 236,26 | 230,00 | 236,01 | 0,75% | - |
| 16.02.2024 | 235,62 | 236,81 | 233,99 | 234,24 | 0,54% | 1,00 |
| 15.02.2024 | 232,55 | 234,13 | 220,00 | 232,98 | 0,24% | 31,00 |
| 14.02.2024 | 233,20 | 234,17 | 220,00 | 232,43 | -0,44% | - |
| 13.02.2024 | 233,04 | 234,82 | 222,00 | 233,46 | 0,60% | 1,00 |
| 12.02.2024 | 229,62 | 232,07 | 222,00 | 232,05 | 1,25% | 2,00 |
| 09.02.2024 | 229,43 | 230,25 | 220,00 | 229,20 | -0,15% | - |
| 08.02.2024 | 231,84 | 232,23 | 229,45 | 229,53 | -0,45% | - |
| 07.02.2024 | 232,55 | 232,91 | 220,00 | 230,57 | -0,60% | - |
| 06.02.2024 | 230,86 | 232,36 | 220,00 | 231,96 | 1,28% | 1,00 |
| 05.02.2024 | 229,64 | 230,47 | 220,00 | 229,03 | -0,22% | 2,00 |
| 02.02.2024 | 229,39 | 230,02 | 227,25 | 229,54 | 0,63% | - |
| 01.02.2024 | 230,07 | 230,96 | 220,00 | 228,11 | -1,19% | 2,00 |
| 31.01.2024 | 232,41 | 233,58 | 220,00 | 230,86 | -0,28% | - |
| 30.01.2024 | 230,20 | 232,02 | 230,00 | 231,51 | 0,52% | - |
| 29.01.2024 | 232,11 | 232,27 | 220,00 | 230,31 | -0,91% | - |
| 26.01.2024 | 231,86 | 233,51 | 216,18 | 232,44 | 0,21% | 91,00 |
| 25.01.2024 | 240,00 | 240,00 | 216,18 | 231,94 | -0,78% | 40,00 |
| 24.01.2024 | 230,23 | 233,82 | 216,18 | 233,76 | 0,97% | 90,00 |
| 23.01.2024 | 236,64 | 236,75 | 231,10 | 231,52 | -1,97% | 2,00 |
| 22.01.2024 | 235,14 | 236,32 | 233,99 | 236,16 | 1,39% | - |
| 19.01.2024 | 231,81 | 235,38 | 216,18 | 232,92 | 0,82% | - |
| 18.01.2024 | 228,91 | 231,51 | 228,47 | 231,02 | 0,57% | - |
| 17.01.2024 | 227,38 | 230,27 | 226,48 | 229,72 | 1,17% | 10,00 |
| 16.01.2024 | 225,39 | 227,24 | 216,18 | 227,07 | 0,39% | 10,00 |
| 15.01.2024 | 226,38 | 227,04 | 216,18 | 226,19 | 0,31% | 50,00 |
| 12.01.2024 | 225,94 | 226,57 | 224,94 | 225,50 | 0,59% | 200,00 |
| 11.01.2024 | 227,57 | 227,84 | 223,95 | 224,18 | -0,92% | - |
| 10.01.2024 | 227,20 | 227,31 | 216,18 | 226,26 | -0,36% | 100,00 |
| 09.01.2024 | 226,86 | 227,76 | 225,27 | 227,07 | -0,10% | - |
| 08.01.2024 | 227,13 | 227,67 | 225,27 | 227,29 | 0,26% | - |
| 05.01.2024 | 227,06 | 227,87 | 225,13 | 226,71 | -0,80% | - |
| 04.01.2024 | 226,16 | 228,58 | 226,16 | 228,53 | 1,39% | 11,00 |
| 03.01.2024 | 229,93 | 229,98 | 224,94 | 225,40 | 0,57% | 12,00 |
| 29.12.2023 | 224,99 | 225,65 | 201,18 | 224,12 | 0,21% | - |
| 28.12.2023 | 226,01 | 226,28 | 201,18 | 223,65 | -1,17% | 41,00 |
| 27.12.2023 | 228,00 | 228,74 | 201,18 | 226,30 | -0,90% | 23,00 |
| 22.12.2023 | 228,35 | 228,89 | 201,18 | 228,35 | 0,25% | 6,00 |
| 21.12.2023 | 229,01 | 229,56 | 201,18 | 227,79 | -0,56% | 10,00 |
| 20.12.2023 | 229,49 | 230,04 | 201,18 | 229,07 | -0,13% | 200,00 |
| 19.12.2023 | 227,63 | 229,94 | 201,18 | 229,36 | 0,53% | 1,00 |
| 18.12.2023 | 228,53 | 229,56 | 201,18 | 228,14 | 0,14% | - |
| 15.12.2023 | 229,41 | 230,57 | 201,18 | 227,82 | -0,04% | 70,00 |
| 14.12.2023 | 230,47 | 232,33 | 201,18 | 227,92 | -1,65% | 52,00 |
| 13.12.2023 | 232,29 | 232,60 | 201,18 | 231,74 | 0,02% | - |
| 12.12.2023 | 231,56 | 233,09 | 201,18 | 231,70 | -0,10% | 10,00 |
| 11.12.2023 | 231,05 | 231,98 | 216,14 | 231,93 | 0,56% | 56,00 |
| 08.12.2023 | 228,87 | 230,85 | 216,14 | 230,65 | 0,64% | - |
| 07.12.2023 | 226,85 | 230,01 | 216,14 | 229,18 | 0,78% | 3,00 |
| 06.12.2023 | 225,99 | 228,36 | 216,14 | 227,39 | 0,94% | 61,00 |
| 05.12.2023 | 223,62 | 225,51 | 216,14 | 225,27 | 1,50% | 208,00 |
| 04.12.2023 | 223,08 | 223,31 | 216,14 | 221,94 | -0,16% | - |
| 01.12.2023 | 221,44 | 224,24 | 216,14 | 222,29 | 1,11% | 88,00 |
| 30.11.2023 | 220,33 | 221,16 | 216,14 | 219,85 | -0,67% | 352,00 |
| 29.11.2023 | 222,04 | 222,62 | 212,09 | 221,34 | -0,42% | - |
| 28.11.2023 | 222,06 | 223,35 | 221,79 | 222,27 | 0,05% | 4,00 |
| 27.11.2023 | 224,43 | 224,47 | 222,02 | 222,16 | -1,07% | - |
| 24.11.2023 | 224,23 | 225,59 | 223,99 | 224,56 | 0,27% | 300,00 |
| 23.11.2023 | 222,72 | 224,27 | 213,09 | 223,97 | 0,70% | - |
| 22.11.2023 | 223,73 | 224,01 | 213,09 | 222,41 | -0,09% | 1,00 |
| 21.11.2023 | 221,29 | 223,27 | 213,09 | 222,61 | 0,53% | 1,00 |