362,350€
-1,48%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 367,35 | 368,55 | 363,05 | 363,15 | -1,26% | 6.009,00 |
| 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 |
| 19.09.2025 | 347,70 | 349,55 | 346,20 | 347,85 | -0,07% | 2.348,00 |
| 18.09.2025 | 344,95 | 348,25 | 344,85 | 348,10 | 0,85% | 1.029,00 |
| 17.09.2025 | 347,90 | 348,40 | 343,25 | 345,15 | -0,73% | 4.266,00 |
| 16.09.2025 | 356,20 | 356,45 | 346,80 | 347,70 | -2,39% | 7.050,00 |
| 15.09.2025 | 354,40 | 358,20 | 354,40 | 356,20 | 0,55% | 2.920,00 |
| 12.09.2025 | 352,90 | 354,75 | 351,90 | 354,25 | 0,52% | 392,00 |
| 11.09.2025 | 350,60 | 354,55 | 350,25 | 352,40 | 0,34% | 1.192,00 |
| 10.09.2025 | 353,75 | 354,15 | 350,35 | 351,20 | -0,75% | 1.489,00 |
| 09.09.2025 | 351,85 | 355,40 | 350,90 | 353,85 | 0,40% | 2.053,00 |
| 08.09.2025 | 352,40 | 353,75 | 350,35 | 352,45 | 0,01% | 917,00 |
| 05.09.2025 | 355,10 | 356,35 | 350,55 | 352,40 | -0,79% | 2.160,00 |
| 04.09.2025 | 352,70 | 355,70 | 352,40 | 355,20 | 0,71% | 2.186,00 |
| 03.09.2025 | 355,05 | 356,15 | 350,25 | 352,70 | -0,65% | 2.393,00 |
| 02.09.2025 | 359,35 | 359,80 | 352,90 | 355,00 | -1,21% | 3.704,00 |
| 01.09.2025 | 361,40 | 362,70 | 358,65 | 359,35 | -0,69% | 2.765,00 |
| 29.08.2025 | 361,75 | 362,20 | 358,65 | 361,85 | -0,07% | 3.416,00 |
| 28.08.2025 | 363,70 | 366,05 | 361,05 | 362,10 | -0,44% | 2.991,00 |
| 27.08.2025 | 365,20 | 365,95 | 362,40 | 363,70 | -0,40% | 1.816,00 |
| 26.08.2025 | 370,30 | 370,30 | 364,30 | 365,15 | -1,42% | 3.575,00 |
| 25.08.2025 | 373,50 | 373,50 | 370,20 | 370,40 | -0,80% | 2.442,00 |
| 22.08.2025 | 374,60 | 376,15 | 372,20 | 373,40 | -0,32% | 2.292,00 |
| 21.08.2025 | 375,20 | 375,90 | 372,50 | 374,60 | -0,16% | 1.152,00 |
| 20.08.2025 | 372,35 | 376,25 | 371,70 | 375,20 | 0,47% | 4.820,00 |
| 19.08.2025 | 374,00 | 375,95 | 373,00 | 373,45 | -0,15% | 908,00 |
| 18.08.2025 | 377,15 | 377,70 | 372,65 | 374,00 | -0,90% | 5.874,00 |
| 15.08.2025 | 376,35 | 380,25 | 375,75 | 377,40 | 0,27% | 7.657,00 |
| 14.08.2025 | 369,20 | 377,45 | 367,10 | 376,40 | 1,92% | 7.558,00 |
| 13.08.2025 | 364,95 | 370,10 | 364,00 | 369,30 | 1,30% | 2.353,00 |
| 12.08.2025 | 363,70 | 367,10 | 363,20 | 364,55 | 0,23% | 1.642,00 |
| 11.08.2025 | 364,65 | 366,75 | 362,05 | 363,70 | -0,45% | 2.018,00 |
| 08.08.2025 | 365,95 | 366,70 | 359,05 | 365,35 | -0,16% | 3.938,00 |
| 07.08.2025 | 351,80 | 374,35 | 351,75 | 365,95 | 4,02% | 26.151,00 |
| 06.08.2025 | 348,35 | 353,60 | 348,05 | 351,80 | 1,12% | 2.043,00 |
| 05.08.2025 | 346,25 | 348,35 | 344,60 | 347,90 | 0,61% | 1.168,00 |
| 04.08.2025 | 336,00 | 345,85 | 335,55 | 345,80 | 3,04% | 3.012,00 |
| 01.08.2025 | 347,30 | 347,35 | 334,30 | 335,60 | -3,42% | 4.643,00 |
| 31.07.2025 | 345,50 | 348,65 | 343,25 | 347,50 | 0,58% | 1.508,00 |
| 30.07.2025 | 344,20 | 346,20 | 342,85 | 345,50 | 0,41% | 1.787,00 |
| 29.07.2025 | 339,65 | 345,30 | 339,00 | 344,10 | 1,19% | 7.596,00 |
| 28.07.2025 | 345,35 | 345,60 | 338,85 | 340,05 | -0,85% | 9.696,00 |
| 25.07.2025 | 344,10 | 344,20 | 340,35 | 342,95 | -0,33% | 7.124,00 |
| 24.07.2025 | 348,45 | 349,45 | 341,55 | 344,10 | -1,19% | 5.658,00 |
| 23.07.2025 | 341,30 | 348,55 | 341,30 | 348,25 | 2,11% | 2.593,00 |
| 22.07.2025 | 342,40 | 344,05 | 339,45 | 341,05 | -0,39% | 1.608,00 |
| 21.07.2025 | 344,10 | 345,45 | 341,75 | 342,40 | -0,51% | 3.231,00 |
| 18.07.2025 | 345,70 | 348,40 | 343,80 | 344,15 | -0,38% | 2.041,00 |
| 17.07.2025 | 343,70 | 345,85 | 342,05 | 345,45 | 0,63% | 2.416,00 |
| 16.07.2025 | 340,80 | 343,95 | 339,60 | 343,30 | 0,73% | 3.911,00 |
| 15.07.2025 | 346,10 | 347,20 | 339,90 | 340,80 | -1,53% | 3.295,00 |
| 14.07.2025 | 342,00 | 346,70 | 342,00 | 346,10 | -0,01% | 2.303,00 |
| 11.07.2025 | 349,30 | 349,50 | 344,95 | 346,15 | -0,92% | 2.518,00 |
| 10.07.2025 | 356,80 | 357,90 | 347,90 | 349,35 | -2,06% | 8.257,00 |
| 09.07.2025 | 351,40 | 359,10 | 350,60 | 356,70 | 1,48% | 6.302,00 |
| 08.07.2025 | 348,85 | 351,50 | 348,20 | 351,50 | 0,86% | 4.545,00 |
| 07.07.2025 | 341,40 | 349,65 | 341,30 | 348,50 | 2,08% | 3.015,00 |
| 04.07.2025 | 343,50 | 344,20 | 340,75 | 341,40 | -0,81% | 931,00 |
| 03.07.2025 | 340,90 | 345,20 | 340,65 | 344,20 | 1,03% | 1.285,00 |
| 02.07.2025 | 342,45 | 346,10 | 339,85 | 340,70 | -0,51% | 315,00 |
| 01.07.2025 | 344,70 | 347,10 | 342,25 | 342,45 | -0,65% | - |