374,750€
-1,36%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 375,40 | 379,55 | 373,40 | 375,70 | -1,11% | 1.438,00 |
| 14.05.2026 | 373,45 | 381,45 | 373,05 | 379,90 | 1,93% | 2.015,00 |
| 13.05.2026 | 369,35 | 377,10 | 369,35 | 372,70 | 0,95% | 4.201,00 |
| 12.05.2026 | 369,20 | 371,00 | 366,40 | 369,20 | -0,70% | 4.326,00 |
| 11.05.2026 | 372,10 | 372,55 | 367,15 | 371,80 | 0,41% | 2.159,00 |
| 08.05.2026 | 371,60 | 372,65 | 367,45 | 370,30 | -4,23% | 9.697,00 |
| 07.05.2026 | 393,70 | 394,75 | 385,00 | 386,65 | -1,77% | 6.959,00 |
| 06.05.2026 | 384,55 | 396,25 | 384,55 | 393,60 | 2,35% | 10.211,00 |
| 05.05.2026 | 378,20 | 384,80 | 375,40 | 384,55 | 1,69% | 3.552,00 |
| 04.05.2026 | 389,60 | 391,05 | 376,30 | 378,15 | -2,66% | 7.525,00 |
| 30.04.2026 | 382,45 | 389,25 | 379,75 | 388,50 | 1,17% | 3.134,00 |
| 29.04.2026 | 391,60 | 392,70 | 384,00 | 384,00 | -1,95% | 9.345,00 |
| 28.04.2026 | 388,55 | 393,40 | 387,50 | 391,65 | 1,07% | 1.482,00 |
| 27.04.2026 | 388,35 | 390,45 | 385,50 | 387,50 | -0,44% | 2.198,00 |
| 24.04.2026 | 388,30 | 389,20 | 385,45 | 389,20 | 0,24% | 1.841,00 |
| 23.04.2026 | 390,30 | 390,95 | 384,35 | 388,25 | -0,54% | 1.675,00 |
| 22.04.2026 | 392,65 | 395,60 | 387,75 | 390,35 | -0,29% | 4.554,00 |
| 21.04.2026 | 389,60 | 397,05 | 389,60 | 391,50 | 0,47% | 7.082,00 |
| 20.04.2026 | 389,80 | 390,75 | 384,90 | 389,65 | -0,04% | 4.636,00 |
| 17.04.2026 | 385,95 | 391,25 | 385,45 | 389,80 | 1,00% | 3.734,00 |
| 16.04.2026 | 387,40 | 388,45 | 384,85 | 385,95 | -0,13% | 3.128,00 |
| 15.04.2026 | 384,50 | 387,05 | 382,55 | 386,45 | 0,40% | 4.571,00 |
| 14.04.2026 | 380,00 | 385,20 | 378,70 | 384,90 | 1,05% | 4.056,00 |
| 13.04.2026 | 378,20 | 381,00 | 373,85 | 380,90 | 0,71% | 3.754,00 |
| 10.04.2026 | 378,55 | 380,35 | 376,85 | 378,20 | -0,08% | 2.641,00 |
| 09.04.2026 | 376,45 | 379,70 | 375,70 | 378,50 | 0,15% | 1.117,00 |
| 08.04.2026 | 370,15 | 384,40 | 370,15 | 377,95 | 2,05% | 8.738,00 |
| 07.04.2026 | 367,90 | 373,40 | 366,35 | 370,35 | 0,67% | 4.360,00 |
| 02.04.2026 | 362,45 | 368,50 | 362,35 | 367,90 | -0,16% | 3.388,00 |
| 01.04.2026 | 362,95 | 369,15 | 362,95 | 368,50 | 1,45% | 2.465,00 |
| 31.03.2026 | 354,55 | 363,65 | 354,55 | 363,25 | 2,40% | 2.522,00 |
| 30.03.2026 | 349,35 | 357,70 | 349,30 | 354,75 | 1,55% | 2.203,00 |
| 27.03.2026 | 352,85 | 353,20 | 348,70 | 349,35 | -0,78% | 568,00 |
| 26.03.2026 | 351,80 | 353,50 | 349,25 | 352,10 | -0,37% | 1.056,00 |
| 25.03.2026 | 351,95 | 355,60 | 351,45 | 353,40 | 0,51% | 1.621,00 |
| 24.03.2026 | 351,00 | 352,50 | 345,55 | 351,60 | -0,52% | 1.763,00 |
| 23.03.2026 | 345,50 | 357,90 | 339,75 | 353,45 | 2,05% | 6.339,00 |
| 20.03.2026 | 355,40 | 357,30 | 344,75 | 346,35 | -2,49% | 3.706,00 |
| 19.03.2026 | 354,35 | 357,80 | 350,35 | 355,20 | 0,14% | 1.591,00 |
| 18.03.2026 | 363,50 | 365,50 | 354,00 | 354,70 | -2,03% | 2.547,00 |
| 17.03.2026 | 360,90 | 362,95 | 357,55 | 362,05 | 0,19% | 1.472,00 |
| 16.03.2026 | 354,30 | 362,00 | 353,10 | 361,35 | 2,21% | 2.887,00 |
| 13.03.2026 | 350,15 | 357,70 | 347,75 | 353,55 | 1,26% | 4.134,00 |
| 12.03.2026 | 352,40 | 352,40 | 346,40 | 349,15 | -0,92% | 2.084,00 |
| 11.03.2026 | 354,05 | 354,35 | 349,75 | 352,40 | -0,34% | 2.296,00 |
| 10.03.2026 | 350,10 | 356,40 | 349,00 | 353,60 | 0,76% | 6.593,00 |
| 09.03.2026 | 348,80 | 351,40 | 337,30 | 350,95 | 0,30% | 4.960,00 |
| 06.03.2026 | 353,65 | 356,40 | 341,60 | 349,90 | -1,06% | 8.373,00 |
| 05.03.2026 | 361,10 | 361,10 | 351,80 | 353,65 | -2,06% | 4.253,00 |
| 04.03.2026 | 360,65 | 363,90 | 356,15 | 361,10 | 0,12% | 5.164,00 |
| 03.03.2026 | 370,75 | 370,75 | 350,85 | 360,65 | -2,76% | 9.715,00 |
| 02.03.2026 | 376,65 | 377,60 | 368,70 | 370,90 | -2,82% | 7.434,00 |
| 27.02.2026 | 383,95 | 386,70 | 380,85 | 381,65 | -0,65% | 2.123,00 |
| 26.02.2026 | 381,95 | 385,00 | 372,95 | 384,15 | 0,58% | 8.846,00 |
| 25.02.2026 | 379,35 | 383,25 | 377,95 | 381,95 | 0,70% | 4.238,00 |
| 24.02.2026 | 378,95 | 379,65 | 374,80 | 379,30 | 0,09% | 1.833,00 |
| 23.02.2026 | 379,25 | 382,00 | 375,40 | 378,95 | -0,07% | 2.329,00 |
| 20.02.2026 | 373,30 | 380,00 | 372,70 | 379,20 | 1,59% | 3.117,00 |
| 19.02.2026 | 372,70 | 375,05 | 371,45 | 373,25 | 0,15% | 1.197,00 |
| 18.02.2026 | 373,05 | 375,55 | 371,45 | 372,70 | -0,09% | 2.902,00 |
| 17.02.2026 | 370,30 | 374,00 | 368,60 | 373,05 | 0,26% | 2.187,00 |
| 16.02.2026 | 368,25 | 372,80 | 368,10 | 372,10 | 1,18% | 1.476,00 |
| 13.02.2026 | 368,20 | 371,30 | 365,85 | 367,75 | -0,12% | 1.716,00 |
| 12.02.2026 | 371,55 | 371,65 | 365,75 | 368,20 | -0,22% | 3.281,00 |
| 11.02.2026 | 378,05 | 378,40 | 366,90 | 369,00 | -2,33% | 5.581,00 |
| 10.02.2026 | 387,50 | 387,50 | 375,80 | 377,80 | -2,49% | 10.360,00 |
| 09.02.2026 | 388,95 | 388,95 | 383,45 | 387,45 | -0,14% | 2.415,00 |
| 06.02.2026 | 383,85 | 388,00 | 382,90 | 388,00 | 1,16% | 4.137,00 |
| 05.02.2026 | 386,60 | 388,40 | 382,15 | 383,55 | -0,80% | 3.407,00 |
| 04.02.2026 | 382,55 | 388,15 | 382,10 | 386,65 | 1,19% | 9.770,00 |
| 03.02.2026 | 379,70 | 382,60 | 378,60 | 382,10 | 0,69% | 2.602,00 |
| 02.02.2026 | 368,25 | 380,05 | 367,50 | 379,50 | 2,28% | 2.810,00 |
| 30.01.2026 | 371,80 | 372,65 | 369,95 | 371,05 | -0,22% | 1.892,00 |
| 29.01.2026 | 367,90 | 372,80 | 367,50 | 371,85 | 0,92% | 1.415,00 |
| 28.01.2026 | 365,75 | 368,70 | 364,55 | 368,45 | 0,74% | 2.956,00 |
| 27.01.2026 | 367,65 | 369,40 | 365,05 | 365,75 | -0,15% | 1.752,00 |
| 26.01.2026 | 365,75 | 368,65 | 363,35 | 366,30 | 0,16% | 1.757,00 |
| 23.01.2026 | 370,40 | 371,35 | 361,90 | 365,70 | -1,16% | 3.256,00 |
| 22.01.2026 | 372,80 | 375,50 | 369,00 | 370,00 | -0,75% | 2.110,00 |
| 21.01.2026 | 373,85 | 375,20 | 365,65 | 372,80 | 0,19% | 6.162,00 |
| 20.01.2026 | 378,75 | 378,75 | 370,70 | 372,10 | -1,74% | 2.306,00 |
| 19.01.2026 | 373,00 | 380,25 | 373,00 | 378,70 | -0,37% | 2.839,00 |
| 16.01.2026 | 380,80 | 383,35 | 379,10 | 380,10 | -0,17% | 2.477,00 |
| 15.01.2026 | 379,40 | 382,95 | 377,70 | 380,75 | 0,34% | 1.115,00 |
| 14.01.2026 | 379,70 | 380,35 | 375,95 | 379,45 | -0,07% | 2.704,00 |
| 13.01.2026 | 380,60 | 381,60 | 378,35 | 379,70 | -0,22% | 1.894,00 |
| 12.01.2026 | 382,05 | 382,80 | 0,00 | 380,55 | -0,39% | 1.963,00 |
| 09.01.2026 | 389,75 | 390,75 | 380,75 | 382,05 | -1,98% | 4.890,00 |
| 08.01.2026 | 385,30 | 390,50 | 383,60 | 389,75 | 1,15% | 3.825,00 |
| 07.01.2026 | 392,05 | 392,85 | 381,30 | 385,30 | -1,72% | 5.719,00 |
| 06.01.2026 | 392,25 | 395,90 | 391,15 | 392,05 | -0,04% | 4.219,00 |
| 05.01.2026 | 388,45 | 393,00 | 385,00 | 392,20 | 0,97% | 6.134,00 |
| 02.01.2026 | 391,10 | 393,05 | 386,35 | 388,45 | -0,86% | 6.248,00 |
| 30.12.2025 | 389,05 | 391,90 | 387,90 | 391,80 | 0,71% | 1.274,00 |
| 29.12.2025 | 391,05 | 392,40 | 388,30 | 389,05 | -0,51% | 1.919,00 |
| 23.12.2025 | 390,20 | 392,15 | 389,50 | 391,05 | 0,20% | 2.189,00 |
| 22.12.2025 | 389,25 | 390,45 | 387,60 | 390,25 | 0,39% | 2.385,00 |
| 19.12.2025 | 385,70 | 390,35 | 385,40 | 388,75 | 0,74% | 4.304,00 |
| 18.12.2025 | 385,75 | 386,15 | 381,95 | 385,90 | 0,04% | 4.342,00 |
| 17.12.2025 | 383,45 | 386,75 | 383,30 | 385,75 | 0,60% | 2.342,00 |