367,750€
-0,27%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 368,20 | 371,30 | 365,85 | 367,35 | -0,38% | 1.055,00 |
| 12.02.2026 | 371,55 | 371,65 | 365,75 | 368,75 | 0,05% | 3.266,00 |
| 11.02.2026 | 378,05 | 378,40 | 366,90 | 368,55 | -2,53% | 4.268,00 |
| 10.02.2026 | 387,50 | 387,50 | 375,80 | 378,10 | -2,51% | 10.220,00 |
| 09.02.2026 | 388,95 | 388,95 | 383,45 | 387,85 | 0,18% | 2.397,00 |
| 06.02.2026 | 383,85 | 387,95 | 382,90 | 387,15 | 0,77% | 4.137,00 |
| 05.02.2026 | 386,60 | 388,40 | 382,15 | 384,20 | -0,66% | 3.406,00 |
| 04.02.2026 | 382,55 | 388,15 | 382,10 | 386,75 | 1,34% | 9.710,00 |
| 03.02.2026 | 379,70 | 382,60 | 378,60 | 381,65 | 0,55% | 2.601,00 |
| 02.02.2026 | 368,25 | 380,00 | 367,50 | 379,55 | 2,29% | 2.778,00 |
| 30.01.2026 | 371,80 | 372,65 | 369,95 | 371,05 | -0,12% | 1.796,00 |
| 29.01.2026 | 367,90 | 372,80 | 367,50 | 371,50 | 0,87% | 1.386,00 |
| 28.01.2026 | 365,75 | 368,55 | 364,55 | 368,30 | 0,61% | 2.956,00 |
| 27.01.2026 | 367,65 | 369,40 | 365,05 | 366,05 | -0,11% | 1.212,00 |
| 26.01.2026 | 365,75 | 368,65 | 363,35 | 366,45 | 0,62% | 1.524,00 |
| 23.01.2026 | 370,40 | 371,35 | 361,90 | 364,20 | -1,59% | 2.679,00 |
| 22.01.2026 | 372,80 | 375,50 | 369,00 | 370,10 | 0,38% | 1.931,00 |
| 21.01.2026 | 373,85 | 373,85 | 365,65 | 368,70 | -1,15% | 5.665,00 |
| 20.01.2026 | 378,75 | 378,75 | 370,80 | 373,00 | -1,53% | 2.103,00 |
| 19.01.2026 | 373,00 | 380,25 | 373,00 | 378,80 | -0,37% | 2.839,00 |
| 16.01.2026 | 380,80 | 383,35 | 379,10 | 380,20 | -0,12% | 2.473,00 |
| 15.01.2026 | 379,40 | 382,95 | 377,70 | 380,65 | 0,28% | 1.115,00 |
| 14.01.2026 | 379,70 | 380,35 | 375,95 | 379,60 | 0,05% | 2.704,00 |
| 13.01.2026 | 380,60 | 381,60 | 378,35 | 379,40 | -0,20% | 1.883,00 |
| 12.01.2026 | 382,05 | 382,80 | 0,00 | 380,15 | -0,60% | 1.934,00 |
| 09.01.2026 | 389,75 | 390,75 | 380,75 | 382,45 | -1,91% | 4.660,00 |
| 08.01.2026 | 385,30 | 390,50 | 383,60 | 389,90 | 1,12% | 2.438,00 |
| 07.01.2026 | 392,05 | 392,85 | 381,30 | 385,60 | -1,77% | 5.719,00 |
| 06.01.2026 | 392,25 | 395,90 | 391,15 | 392,55 | 0,20% | 3.190,00 |
| 05.01.2026 | 388,45 | 393,00 | 385,00 | 391,75 | 0,75% | 6.122,00 |
| 02.01.2026 | 391,10 | 393,05 | 386,35 | 388,85 | -0,59% | 6.148,00 |
| 30.12.2025 | 389,05 | 391,70 | 387,90 | 391,15 | 0,48% | 1.024,00 |
| 29.12.2025 | 391,05 | 392,40 | 388,30 | 389,30 | -0,40% | 1.919,00 |
| 23.12.2025 | 390,20 | 392,15 | 389,50 | 390,85 | 0,15% | 2.155,00 |
| 22.12.2025 | 389,25 | 390,45 | 387,60 | 390,25 | 0,36% | 2.385,00 |
| 19.12.2025 | 385,70 | 390,35 | 385,40 | 388,85 | 0,86% | 4.304,00 |
| 18.12.2025 | 385,75 | 386,15 | 381,95 | 385,55 | -0,06% | 3.777,00 |
| 17.12.2025 | 383,45 | 386,75 | 383,30 | 385,80 | 0,77% | 2.342,00 |
| 16.12.2025 | 382,95 | 385,30 | 382,05 | 382,85 | -0,27% | 4.301,00 |
| 15.12.2025 | 381,45 | 385,25 | 381,45 | 383,90 | 0,72% | 1.884,00 |
| 12.12.2025 | 384,10 | 386,60 | 380,05 | 381,15 | -0,72% | 3.572,00 |
| 11.12.2025 | 379,65 | 384,25 | 378,10 | 383,90 | 1,17% | 2.610,00 |
| 10.12.2025 | 379,20 | 381,80 | 377,05 | 379,45 | -0,04% | 1.533,00 |
| 09.12.2025 | 370,30 | 381,30 | 370,25 | 379,60 | 2,90% | 9.486,00 |
| 08.12.2025 | 366,65 | 370,10 | 365,30 | 368,90 | 0,44% | 1.545,00 |
| 05.12.2025 | 366,15 | 369,65 | 365,50 | 367,30 | 0,19% | 2.362,00 |
| 04.12.2025 | 366,30 | 368,55 | 364,55 | 366,60 | 0,23% | 3.529,00 |
| 03.12.2025 | 372,40 | 372,50 | 364,75 | 365,75 | -1,85% | 5.152,00 |
| 02.12.2025 | 369,90 | 373,00 | 369,50 | 372,65 | 0,77% | 3.885,00 |
| 01.12.2025 | 371,65 | 372,75 | 368,15 | 369,80 | -0,55% | 1.356,00 |
| 28.11.2025 | 371,05 | 372,70 | 368,60 | 371,85 | 0,24% | 2.096,00 |
| 27.11.2025 | 372,95 | 373,70 | 369,95 | 370,95 | -0,55% | 4.185,00 |
| 26.11.2025 | 367,10 | 373,30 | 366,85 | 373,00 | 1,72% | 7.826,00 |
| 25.11.2025 | 362,90 | 368,40 | 360,90 | 366,70 | 0,99% | 6.187,00 |
| 24.11.2025 | 364,50 | 366,10 | 359,55 | 363,10 | -0,60% | 4.242,00 |
| 21.11.2025 | 360,05 | 365,95 | 358,60 | 365,30 | 1,29% | 7.070,00 |
| 20.11.2025 | 361,15 | 365,15 | 359,65 | 360,65 | 0,22% | 2.339,00 |
| 19.11.2025 | 359,80 | 362,55 | 356,95 | 359,85 | 0,08% | 2.868,00 |
| 18.11.2025 | 361,25 | 361,25 | 355,90 | 359,55 | -0,03% | 2.894,00 |
| 17.11.2025 | 367,35 | 368,55 | 358,75 | 359,65 | -2,22% | 9.510,00 |
| 14.11.2025 | 364,00 | 373,65 | 363,45 | 367,80 | 1,09% | 15.573,00 |
| 13.11.2025 | 361,90 | 366,00 | 360,55 | 363,85 | 0,61% | 5.189,00 |
| 12.11.2025 | 360,05 | 362,65 | 359,30 | 361,65 | 0,56% | 5.796,00 |
| 11.11.2025 | 356,80 | 360,00 | 354,95 | 359,65 | 0,78% | 6.037,00 |
| 10.11.2025 | 353,50 | 357,55 | 352,35 | 356,85 | 1,28% | 5.367,00 |
| 07.11.2025 | 353,15 | 354,20 | 348,40 | 352,35 | -0,30% | 1.807,00 |
| 06.11.2025 | 356,45 | 356,90 | 352,20 | 353,40 | -0,81% | 2.499,00 |
| 05.11.2025 | 350,90 | 356,85 | 350,85 | 356,30 | 1,02% | 6.310,00 |
| 04.11.2025 | 354,05 | 354,05 | 346,15 | 352,70 | -0,27% | 4.552,00 |
| 03.11.2025 | 349,60 | 355,20 | 349,40 | 353,65 | 1,32% | 2.094,00 |
| 31.10.2025 | 356,15 | 356,15 | 346,95 | 349,05 | -1,94% | 4.782,00 |
| 30.10.2025 | 353,45 | 356,40 | 351,70 | 355,95 | 0,57% | 2.742,00 |
| 29.10.2025 | 356,55 | 357,25 | 352,35 | 353,95 | -0,94% | 4.095,00 |
| 28.10.2025 | 355,85 | 358,20 | 354,60 | 357,30 | 0,38% | 2.215,00 |
| 27.10.2025 | 353,50 | 356,85 | 352,30 | 355,95 | 1,15% | 3.167,00 |
| 24.10.2025 | 351,15 | 351,90 | 348,50 | 351,90 | 0,27% | 1.940,00 |
| 23.10.2025 | 351,50 | 352,35 | 349,50 | 350,95 | -0,17% | 1.476,00 |
| 22.10.2025 | 353,05 | 354,35 | 350,05 | 351,55 | -0,28% | 9.851,00 |
| 21.10.2025 | 352,25 | 355,95 | 351,90 | 352,55 | 0,00% | 1.515,00 |
| 20.10.2025 | 349,45 | 353,30 | 349,30 | 352,55 | 1,00% | 5.503,00 |
| 17.10.2025 | 359,70 | 361,65 | 347,75 | 349,05 | -3,58% | 12.163,00 |
| 16.10.2025 | 366,80 | 367,25 | 361,40 | 362,00 | -1,34% | 3.148,00 |
| 15.10.2025 | 371,60 | 372,40 | 364,55 | 366,90 | -0,99% | 3.598,00 |
| 14.10.2025 | 367,45 | 371,10 | 366,30 | 370,55 | 0,41% | 1.555,00 |
| 13.10.2025 | 369,15 | 371,50 | 367,05 | 369,05 | 0,31% | 5.036,00 |
| 10.10.2025 | 369,30 | 372,15 | 367,00 | 367,90 | -0,26% | 2.300,00 |
| 09.10.2025 | 372,20 | 374,20 | 368,20 | 368,85 | -0,79% | 5.080,00 |
| 08.10.2025 | 363,45 | 372,55 | 363,45 | 371,80 | 2,28% | 6.099,00 |
| 07.10.2025 | 362,95 | 364,30 | 361,55 | 363,50 | 0,10% | 528,00 |
| 06.10.2025 | 361,95 | 365,15 | 360,30 | 363,15 | 0,28% | 2.180,00 |
| 03.10.2025 | 362,70 | 364,60 | 359,50 | 362,15 | -0,22% | 2.115,00 |
| 02.10.2025 | 364,05 | 366,80 | 362,00 | 362,95 | -0,51% | 2.980,00 |
| 01.10.2025 | 357,60 | 364,85 | 354,70 | 364,80 | 2,03% | 5.572,00 |
| 30.09.2025 | 357,10 | 358,15 | 354,35 | 357,55 | 0,35% | 1.927,00 |
| 29.09.2025 | 357,95 | 359,85 | 355,45 | 356,30 | -0,36% | 3.258,00 |
| 26.09.2025 | 349,80 | 358,80 | 349,40 | 357,60 | 2,43% | 6.769,00 |
| 25.09.2025 | 346,70 | 350,75 | 345,20 | 349,10 | 0,85% | 4.097,00 |
| 24.09.2025 | 348,45 | 348,45 | 345,65 | 346,15 | -0,65% | 2.225,00 |
| 23.09.2025 | 348,40 | 349,95 | 347,20 | 348,40 | 0,10% | 1.263,00 |
| 22.09.2025 | 348,45 | 348,60 | 345,65 | 348,05 | 0,06% | 1.511,00 |