319,050€
-0,27%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 319,90 | 320,95 | 317,40 | 319,25 | -0,20% | 2.860,00 |
| 20.02.2025 | 321,80 | 324,15 | 318,45 | 319,90 | -0,59% | 4.928,00 |
| 19.02.2025 | 329,15 | 330,05 | 319,75 | 321,80 | -2,29% | 12.316,00 |
| 18.02.2025 | 327,80 | 329,75 | 326,15 | 329,35 | 0,47% | 9.272,00 |
| 17.02.2025 | 323,10 | 328,25 | 322,10 | 327,80 | 1,52% | 4.449,00 |
| 14.02.2025 | 328,10 | 328,30 | 320,15 | 322,90 | -1,63% | 10.636,00 |
| 13.02.2025 | 324,60 | 330,30 | 324,50 | 328,25 | 1,19% | 5.225,00 |
| 12.02.2025 | 320,80 | 324,90 | 320,20 | 324,40 | 1,15% | 4.941,00 |
| 11.02.2025 | 320,40 | 321,50 | 318,60 | 320,70 | 0,09% | 4.528,00 |
| 10.02.2025 | 319,50 | 320,95 | 318,50 | 320,40 | 0,44% | 4.288,00 |
| 07.02.2025 | 316,90 | 319,30 | 316,65 | 319,00 | 0,60% | 3.016,00 |
| 06.02.2025 | 313,30 | 317,90 | 313,30 | 317,10 | 1,21% | 4.503,00 |
| 05.02.2025 | 311,65 | 313,40 | 310,60 | 313,30 | 0,40% | 3.456,00 |
| 04.02.2025 | 311,40 | 312,95 | 308,95 | 312,05 | 0,05% | 2.306,00 |
| 03.02.2025 | 311,20 | 313,35 | 304,05 | 311,90 | -0,51% | 6.429,00 |
| 31.01.2025 | 315,65 | 316,30 | 312,65 | 313,50 | -0,56% | 1.032,00 |
| 30.01.2025 | 314,40 | 315,90 | 314,05 | 315,25 | 0,27% | 4.745,00 |
| 29.01.2025 | 315,80 | 316,35 | 313,15 | 314,40 | -0,10% | 3.374,00 |
| 28.01.2025 | 312,70 | 316,30 | 309,60 | 314,70 | 0,51% | 10.688,00 |
| 27.01.2025 | 309,00 | 313,75 | 306,75 | 313,10 | 1,33% | 5.796,00 |
| 24.01.2025 | 310,80 | 311,65 | 307,95 | 309,00 | -0,58% | 3.424,00 |
| 23.01.2025 | 307,30 | 311,15 | 306,40 | 310,80 | 1,14% | 3.103,00 |
| 22.01.2025 | 305,45 | 308,55 | 304,35 | 307,30 | 0,59% | 3.489,00 |
| 21.01.2025 | 306,30 | 306,90 | 303,35 | 305,50 | -0,29% | 5.502,00 |
| 20.01.2025 | 305,20 | 307,15 | 305,15 | 306,40 | 0,29% | 3.803,00 |
| 17.01.2025 | 303,20 | 306,95 | 302,40 | 305,50 | 0,79% | 5.242,00 |
| 16.01.2025 | 301,10 | 303,70 | 299,85 | 303,10 | 0,65% | 4.483,00 |
| 15.01.2025 | 295,80 | 302,30 | 295,70 | 301,15 | 1,89% | 4.487,00 |
| 14.01.2025 | 295,45 | 295,90 | 294,15 | 295,55 | 0,15% | 2.699,00 |
| 13.01.2025 | 297,50 | 297,50 | 291,85 | 295,10 | -0,81% | 4.138,00 |
| 10.01.2025 | 300,90 | 301,00 | 295,75 | 297,50 | -1,13% | 3.276,00 |
| 09.01.2025 | 301,35 | 301,65 | 298,40 | 300,90 | -0,23% | 3.506,00 |
| 08.01.2025 | 300,45 | 302,85 | 299,10 | 301,60 | 0,45% | 6.814,00 |
| 07.01.2025 | 297,85 | 301,05 | 294,50 | 300,25 | 0,81% | 5.591,00 |
| 06.01.2025 | 297,25 | 299,35 | 294,00 | 297,85 | 0,17% | 4.665,00 |
| 03.01.2025 | 296,40 | 298,85 | 296,25 | 297,35 | 0,32% | 1.500,00 |
| 02.01.2025 | 295,65 | 298,25 | 293,85 | 296,40 | 0,22% | 1.619,00 |
| 30.12.2024 | 295,40 | 296,75 | 293,65 | 295,75 | 0,48% | 1.421,00 |
| 27.12.2024 | 294,65 | 298,45 | 291,25 | 294,35 | -0,10% | 3.140,00 |
| 23.12.2024 | 294,80 | 295,55 | 293,25 | 294,65 | 0,05% | 2.573,00 |
| 20.12.2024 | 296,45 | 296,45 | 291,05 | 294,50 | -0,66% | 8.366,00 |
| 19.12.2024 | 296,05 | 298,35 | 295,25 | 296,45 | 0,07% | 2.047,00 |
| 18.12.2024 | 299,35 | 301,55 | 295,35 | 296,25 | -1,04% | 4.625,00 |
| 17.12.2024 | 300,00 | 300,75 | 298,10 | 299,35 | -0,22% | 1.856,00 |
| 16.12.2024 | 302,45 | 302,55 | 299,10 | 300,00 | -0,76% | 3.648,00 |
| 13.12.2024 | 299,40 | 303,40 | 296,25 | 302,30 | 0,97% | 5.497,00 |
| 12.12.2024 | 301,45 | 302,90 | 299,10 | 299,40 | -0,78% | 3.925,00 |
| 11.12.2024 | 297,85 | 302,95 | 297,85 | 301,75 | 1,31% | 3.969,00 |
| 10.12.2024 | 300,70 | 301,10 | 292,15 | 297,85 | -0,90% | 11.605,00 |
| 09.12.2024 | 302,20 | 302,45 | 298,40 | 300,55 | -0,50% | 5.619,00 |
| 06.12.2024 | 303,70 | 304,55 | 300,95 | 302,05 | -0,54% | 3.194,00 |
| 05.12.2024 | 299,75 | 305,10 | 299,30 | 303,70 | 1,37% | 4.088,00 |
| 04.12.2024 | 297,40 | 300,75 | 297,30 | 299,60 | 0,64% | 3.351,00 |
| 03.12.2024 | 295,90 | 298,95 | 295,50 | 297,70 | 0,61% | 2.221,00 |
| 02.12.2024 | 291,85 | 297,10 | 290,45 | 295,90 | 1,39% | 7.358,00 |
| 29.11.2024 | 289,70 | 292,35 | 287,90 | 291,85 | 0,74% | 4.287,00 |
| 28.11.2024 | 288,15 | 289,90 | 287,35 | 289,70 | 0,54% | 1.562,00 |
| 27.11.2024 | 290,40 | 291,00 | 285,55 | 288,15 | -0,77% | 3.036,00 |
| 26.11.2024 | 292,30 | 292,85 | 289,85 | 290,40 | -0,65% | 1.575,00 |
| 25.11.2024 | 290,35 | 293,40 | 290,05 | 292,30 | 0,27% | 2.730,00 |
| 22.11.2024 | 290,85 | 292,75 | 288,05 | 291,50 | 0,22% | 4.997,00 |
| 21.11.2024 | 285,60 | 291,80 | 285,30 | 290,85 | 1,84% | 4.509,00 |
| 20.11.2024 | 286,00 | 287,25 | 284,35 | 285,60 | 0,21% | 2.279,00 |
| 19.11.2024 | 289,50 | 289,50 | 281,80 | 285,00 | -1,08% | 3.205,00 |
| 18.11.2024 | 288,20 | 288,80 | 285,75 | 288,10 | -0,03% | 2.072,00 |
| 15.11.2024 | 285,10 | 288,30 | 283,90 | 288,20 | 1,09% | 4.915,00 |
| 14.11.2024 | 285,65 | 286,85 | 282,60 | 285,10 | -0,21% | 2.481,00 |
| 13.11.2024 | 283,95 | 289,50 | 281,85 | 285,70 | 0,69% | 8.069,00 |
| 12.11.2024 | 289,40 | 289,40 | 280,75 | 283,75 | -2,00% | 7.665,00 |
| 11.11.2024 | 286,75 | 290,80 | 286,75 | 289,55 | 0,43% | 3.371,00 |
| 08.11.2024 | 290,35 | 290,50 | 286,45 | 288,30 | -0,71% | 1.807,00 |
| 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 |