278,700€
-1,75%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
Ask:
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.06.2024 | 261,00 | 261,35 | 258,05 | 260,45 | -0,02% | 5.014,00 |
| 20.06.2024 | 258,65 | 260,60 | 257,40 | 260,50 | 0,91% | 3.234,00 |
| 19.06.2024 | 257,90 | 259,25 | 255,90 | 258,15 | 0,31% | 5.730,00 |
| 18.06.2024 | 257,05 | 257,65 | 255,75 | 257,35 | 0,31% | 1.472,00 |
| 17.06.2024 | 254,30 | 256,80 | 253,15 | 256,55 | 1,22% | 2.760,00 |
| 14.06.2024 | 257,65 | 258,15 | 251,80 | 253,45 | -1,57% | 6.436,00 |
| 13.06.2024 | 259,15 | 261,80 | 256,10 | 257,50 | -0,64% | 5.835,00 |
| 12.06.2024 | 255,65 | 260,70 | 255,45 | 259,15 | 1,37% | 5.081,00 |
| 11.06.2024 | 258,80 | 260,65 | 255,30 | 255,65 | -1,46% | 10.206,00 |
| 10.06.2024 | 260,95 | 261,40 | 258,60 | 259,45 | -0,73% | 3.600,00 |
| 07.06.2024 | 263,90 | 264,45 | 260,00 | 261,35 | -0,97% | 7.493,00 |
| 06.06.2024 | 263,20 | 264,65 | 261,35 | 263,90 | 0,19% | 4.919,00 |
| 05.06.2024 | 262,40 | 263,90 | 260,95 | 263,40 | 0,38% | 3.982,00 |
| 04.06.2024 | 270,00 | 270,00 | 260,15 | 262,40 | -2,81% | 14.601,00 |
| 03.06.2024 | 267,95 | 271,25 | 267,90 | 270,00 | 0,65% | 12.533,00 |
| 31.05.2024 | 265,55 | 268,45 | 265,15 | 268,25 | 1,05% | 4.088,00 |
| 30.05.2024 | 263,65 | 266,15 | 262,55 | 265,45 | 0,84% | 2.624,00 |
| 29.05.2024 | 265,00 | 265,45 | 262,85 | 263,25 | -0,66% | 2.560,00 |
| 28.05.2024 | 266,05 | 267,35 | 264,35 | 265,00 | -0,39% | 5.334,00 |
| 27.05.2024 | 264,20 | 266,45 | 263,90 | 266,05 | 0,66% | 3.982,00 |
| 24.05.2024 | 263,00 | 265,75 | 260,85 | 264,30 | 0,49% | 4.066,00 |
| 23.05.2024 | 266,80 | 267,15 | 262,85 | 263,00 | -1,22% | 3.726,00 |
| 22.05.2024 | 266,65 | 267,85 | 266,00 | 266,25 | -0,15% | 3.434,00 |
| 21.05.2024 | 266,55 | 267,90 | 265,20 | 266,65 | -0,07% | 6.788,00 |
| 20.05.2024 | 266,75 | 268,45 | 266,75 | 266,85 | 0,04% | 3.226,00 |
| 17.05.2024 | 265,10 | 267,85 | 265,00 | 266,75 | 0,62% | 5.170,00 |
| 16.05.2024 | 263,30 | 268,35 | 263,15 | 265,10 | 0,68% | 12.755,00 |
| 15.05.2024 | 265,40 | 266,10 | 259,65 | 263,30 | -0,79% | 8.479,00 |
| 14.05.2024 | 265,65 | 265,75 | 263,40 | 265,40 | -0,09% | 4.128,00 |
| 13.05.2024 | 265,05 | 266,85 | 264,75 | 265,65 | 0,26% | 7.767,00 |
| 10.05.2024 | 264,50 | 267,30 | 263,95 | 264,95 | 0,17% | 11.863,00 |
| 09.05.2024 | 274,05 | 274,05 | 260,25 | 264,50 | -3,47% | 17.731,00 |
| 08.05.2024 | 273,10 | 275,40 | 272,60 | 274,00 | 0,07% | 101.347,00 |
| 07.05.2024 | 270,30 | 273,80 | 269,80 | 273,80 | 1,41% | 142.454,00 |
| 06.05.2024 | 266,30 | 270,00 | 265,10 | 270,00 | 1,54% | 137.142,00 |
| 03.05.2024 | 269,00 | 269,90 | 262,80 | 265,90 | -1,12% | 133.043,00 |
| 02.05.2024 | 267,80 | 269,30 | 266,80 | 268,90 | 0,75% | 80.332,00 |
| 30.04.2024 | 267,20 | 268,10 | 265,90 | 266,90 | -0,22% | 48.895,00 |
| 29.04.2024 | 267,50 | 267,80 | 266,00 | 267,50 | 0,56% | 56.679,00 |
| 26.04.2024 | 264,00 | 266,50 | 262,70 | 266,00 | 1,22% | 52.688,00 |
| 25.04.2024 | 265,10 | 267,20 | 260,50 | 262,80 | -1,54% | 62.677,00 |
| 24.04.2024 | 271,90 | 272,40 | 265,20 | 266,90 | -1,59% | 63.443,00 |
| 23.04.2024 | 267,90 | 272,00 | 267,10 | 271,20 | 1,35% | 83.463,00 |
| 22.04.2024 | 265,20 | 268,00 | 264,30 | 267,60 | 1,44% | 65.237,00 |
| 19.04.2024 | 258,80 | 264,20 | 258,20 | 263,80 | 0,73% | 54.808,00 |