287,150€
-1,10%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 290,35 | 290,50 | 286,45 | 286,95 | -1,17% | 985,00 |
| 07.11.2024 | 290,15 | 293,15 | 287,05 | 290,35 | -0,03% | 4.479,00 |
| 06.11.2024 | 290,30 | 297,95 | 288,95 | 290,45 | -0,55% | 7.976,00 |
| 05.11.2024 | 289,50 | 292,60 | 289,50 | 292,05 | 0,83% | 2.929,00 |
| 04.11.2024 | 291,20 | 292,95 | 289,30 | 289,65 | -0,53% | 3.076,00 |
| 01.11.2024 | 288,70 | 292,45 | 288,70 | 291,20 | 0,69% | 1.310,00 |
| 31.10.2024 | 291,95 | 292,00 | 283,75 | 289,20 | -0,94% | 7.331,00 |
| 30.10.2024 | 295,00 | 295,30 | 291,75 | 291,95 | -1,18% | 1.267,00 |
| 29.10.2024 | 296,40 | 298,75 | 294,50 | 295,45 | -0,32% | 4.090,00 |
| 28.10.2024 | 294,35 | 296,55 | 292,75 | 296,40 | 1,11% | 2.147,00 |
| 25.10.2024 | 294,55 | 295,45 | 292,85 | 293,15 | -0,68% | 2.467,00 |
| 24.10.2024 | 294,00 | 296,05 | 293,70 | 295,15 | 0,39% | 775,00 |
| 23.10.2024 | 297,05 | 297,25 | 292,80 | 294,00 | -0,99% | 2.654,00 |
| 22.10.2024 | 301,55 | 302,25 | 294,35 | 296,95 | -1,66% | 6.761,00 |
| 21.10.2024 | 303,95 | 304,30 | 301,10 | 301,95 | -0,66% | 5.546,00 |
| 18.10.2024 | 302,25 | 304,95 | 301,95 | 303,95 | 0,56% | 3.923,00 |
| 17.10.2024 | 301,95 | 303,65 | 300,20 | 302,25 | 0,10% | 4.457,00 |
| 16.10.2024 | 300,25 | 302,55 | 299,15 | 301,95 | 0,57% | 3.272,00 |
| 15.10.2024 | 299,30 | 302,00 | 298,90 | 300,25 | 0,42% | 6.077,00 |
| 14.10.2024 | 296,70 | 299,30 | 295,80 | 299,00 | 0,84% | 4.747,00 |
| 11.10.2024 | 294,45 | 296,95 | 292,85 | 296,50 | 0,70% | 3.319,00 |
| 10.10.2024 | 293,40 | 295,45 | 288,50 | 294,45 | 0,36% | 6.336,00 |
| 09.10.2024 | 291,05 | 294,00 | 290,00 | 293,40 | 0,65% | 4.538,00 |
| 08.10.2024 | 291,85 | 292,85 | 288,90 | 291,50 | -0,17% | 2.799,00 |
| 07.10.2024 | 292,65 | 294,45 | 290,75 | 292,00 | -0,19% | 2.563,00 |
| 04.10.2024 | 290,00 | 292,85 | 288,35 | 292,55 | 0,95% | 1.823,00 |
| 03.10.2024 | 289,55 | 292,65 | 289,00 | 289,80 | -0,67% | 3.880,00 |
| 02.10.2024 | 292,90 | 294,20 | 290,80 | 291,75 | -0,39% | 1.829,00 |
| 01.10.2024 | 295,40 | 296,85 | 289,90 | 292,90 | -0,80% | 8.287,00 |
| 30.09.2024 | 295,75 | 297,15 | 294,70 | 295,25 | -0,14% | 4.315,00 |
| 27.09.2024 | 295,50 | 297,35 | 292,60 | 295,65 | 0,05% | 5.995,00 |
| 26.09.2024 | 294,30 | 296,60 | 293,50 | 295,50 | 0,36% | 4.118,00 |
| 25.09.2024 | 295,50 | 296,60 | 293,30 | 294,45 | -0,36% | 1.793,00 |
| 24.09.2024 | 294,40 | 296,35 | 293,35 | 295,50 | 0,41% | 3.495,00 |
| 23.09.2024 | 291,95 | 294,85 | 290,85 | 294,30 | 0,80% | 3.510,00 |
| 20.09.2024 | 291,25 | 295,15 | 290,75 | 291,95 | 0,21% | 4.664,00 |
| 19.09.2024 | 288,90 | 292,65 | 288,90 | 291,35 | 0,85% | 4.901,00 |
| 18.09.2024 | 287,40 | 291,60 | 287,40 | 288,90 | 0,52% | 2.818,00 |
| 17.09.2024 | 288,20 | 289,55 | 286,80 | 287,40 | -0,24% | 2.150,00 |
| 16.09.2024 | 285,80 | 288,40 | 284,80 | 288,10 | 0,80% | 2.885,00 |
| 13.09.2024 | 284,80 | 287,05 | 284,35 | 285,80 | 0,35% | 7.376,00 |
| 12.09.2024 | 283,85 | 285,65 | 282,05 | 284,80 | 0,28% | 3.588,00 |
| 11.09.2024 | 283,10 | 284,55 | 281,35 | 284,00 | 0,21% | 2.651,00 |
| 10.09.2024 | 283,10 | 285,15 | 281,65 | 283,40 | 0,00% | 3.341,00 |
| 09.09.2024 | 279,15 | 284,15 | 279,15 | 283,40 | 1,63% | 2.896,00 |
| 06.09.2024 | 283,50 | 283,90 | 278,65 | 278,85 | -1,69% | 5.167,00 |
| 05.09.2024 | 280,05 | 284,65 | 279,70 | 283,65 | 1,23% | 7.360,00 |
| 04.09.2024 | 278,60 | 282,55 | 276,25 | 280,20 | -0,04% | 2.008,00 |
| 03.09.2024 | 281,90 | 283,85 | 279,85 | 280,30 | -0,57% | 4.209,00 |
| 02.09.2024 | 281,65 | 282,65 | 279,65 | 281,90 | 0,09% | 3.755,00 |
| 30.08.2024 | 279,55 | 281,95 | 279,55 | 281,65 | 0,75% | 5.141,00 |
| 29.08.2024 | 279,90 | 281,60 | 278,55 | 279,55 | -0,09% | 4.894,00 |
| 28.08.2024 | 276,40 | 280,75 | 276,40 | 279,80 | 1,23% | 10.993,00 |
| 27.08.2024 | 274,80 | 277,65 | 274,65 | 276,40 | 0,62% | 5.080,00 |
| 26.08.2024 | 274,10 | 275,95 | 273,65 | 274,70 | -0,11% | 5.523,00 |
| 23.08.2024 | 271,50 | 276,30 | 271,50 | 275,00 | 1,23% | 6.191,00 |
| 22.08.2024 | 271,35 | 272,95 | 270,55 | 271,65 | 0,09% | 5.061,00 |
| 21.08.2024 | 269,90 | 271,85 | 269,50 | 271,40 | 0,56% | 5.038,00 |
| 20.08.2024 | 269,75 | 270,55 | 268,75 | 269,90 | 0,06% | 7.478,00 |
| 19.08.2024 | 266,50 | 270,75 | 266,20 | 269,75 | 1,22% | 9.040,00 |
| 16.08.2024 | 263,30 | 267,35 | 263,20 | 266,50 | 1,22% | 10.431,00 |
| 15.08.2024 | 259,15 | 263,95 | 259,15 | 263,30 | 1,60% | 4.781,00 |
| 14.08.2024 | 257,05 | 259,30 | 256,55 | 259,15 | 0,82% | 4.362,00 |
| 13.08.2024 | 255,30 | 257,50 | 255,30 | 257,05 | 0,69% | 1.241,00 |
| 12.08.2024 | 256,05 | 257,95 | 254,90 | 255,30 | -0,18% | 1.972,00 |
| 09.08.2024 | 254,40 | 256,15 | 252,40 | 255,75 | 0,43% | 5.388,00 |
| 08.08.2024 | 249,95 | 255,70 | 249,95 | 254,65 | 2,08% | 7.796,00 |
| 07.08.2024 | 246,25 | 250,95 | 246,00 | 249,45 | 1,51% | 4.421,00 |
| 06.08.2024 | 245,75 | 253,85 | 242,95 | 245,75 | 0,00% | 5.321,00 |
| 05.08.2024 | 251,45 | 251,45 | 238,90 | 245,75 | -2,27% | 16.727,00 |
| 02.08.2024 | 254,60 | 254,60 | 250,15 | 251,45 | -1,24% | 7.152,00 |
| 01.08.2024 | 260,70 | 261,15 | 253,25 | 254,60 | -2,34% | 7.209,00 |
| 31.07.2024 | 261,40 | 262,95 | 259,45 | 260,70 | -0,11% | 1.940,00 |
| 30.07.2024 | 259,45 | 262,95 | 258,80 | 261,00 | 0,60% | 5.145,00 |
| 29.07.2024 | 261,30 | 263,10 | 258,05 | 259,45 | -0,71% | 8.687,00 |
| 26.07.2024 | 258,85 | 261,95 | 257,70 | 261,30 | 0,95% | 9.601,00 |
| 25.07.2024 | 258,80 | 262,70 | 256,35 | 258,85 | -0,14% | 16.665,00 |
| 24.07.2024 | 261,70 | 261,95 | 258,85 | 259,20 | -1,22% | 5.533,00 |
| 23.07.2024 | 262,70 | 264,10 | 261,05 | 262,40 | -0,17% | 2.582,00 |
| 22.07.2024 | 260,10 | 263,65 | 258,20 | 262,85 | 1,10% | 4.253,00 |
| 19.07.2024 | 262,60 | 263,05 | 259,20 | 260,00 | -1,10% | 8.195,00 |
| 18.07.2024 | 262,45 | 265,40 | 262,25 | 262,90 | 0,13% | 4.213,00 |
| 17.07.2024 | 263,80 | 264,25 | 261,05 | 262,55 | -0,47% | 7.693,00 |
| 16.07.2024 | 265,10 | 265,20 | 262,20 | 263,80 | -0,49% | 4.939,00 |
| 15.07.2024 | 266,05 | 267,15 | 264,75 | 265,10 | -0,30% | 6.498,00 |
| 12.07.2024 | 263,70 | 267,35 | 263,70 | 265,90 | 0,83% | 11.612,00 |
| 11.07.2024 | 261,70 | 264,40 | 261,60 | 263,70 | 0,76% | 8.812,00 |
| 10.07.2024 | 259,60 | 262,35 | 259,40 | 261,70 | 0,81% | 4.490,00 |
| 09.07.2024 | 262,10 | 262,60 | 259,00 | 259,60 | -0,95% | 5.635,00 |
| 08.07.2024 | 260,90 | 263,25 | 260,20 | 262,10 | 0,46% | 9.502,00 |
| 05.07.2024 | 261,60 | 262,65 | 259,25 | 260,90 | -0,31% | 2.885,00 |
| 04.07.2024 | 259,50 | 261,95 | 259,50 | 261,70 | 0,65% | 6.383,00 |
| 03.07.2024 | 259,35 | 260,40 | 257,50 | 260,00 | 0,48% | 3.567,00 |
| 02.07.2024 | 263,20 | 263,20 | 256,45 | 258,75 | -1,69% | 8.442,00 |
| 01.07.2024 | 260,35 | 264,55 | 259,80 | 263,20 | 1,25% | 4.320,00 |
| 28.06.2024 | 259,95 | 262,35 | 258,40 | 259,95 | -0,04% | 3.567,00 |
| 27.06.2024 | 259,80 | 260,85 | 258,55 | 260,05 | 0,37% | 5.969,00 |
| 26.06.2024 | 260,85 | 261,75 | 257,55 | 259,10 | -0,67% | 6.346,00 |
| 25.06.2024 | 261,30 | 262,25 | 260,05 | 260,85 | 0,04% | 1.278,00 |
| 24.06.2024 | 260,85 | 261,55 | 258,40 | 260,75 | 0,12% | 5.527,00 |