470,400€
0,96%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 467,20 | 474,60 | 464,70 | 470,00 | 0,87% | 2.152,00 |
| 11.11.2026 | 465,50 | 467,05 | 459,85 | 465,95 | 0,19% | 771,00 |
| 10.11.2026 | 457,25 | 466,50 | 457,25 | 465,05 | 1,74% | 2.402,00 |
| 09.11.2026 | 449,30 | 458,70 | 446,80 | 457,10 | 1,50% | 758,00 |
| 06.11.2026 | 462,05 | 462,05 | 445,65 | 450,35 | -3,31% | 2.054,00 |
| 05.11.2026 | 457,05 | 469,10 | 456,60 | 465,75 | 1,61% | 2.792,00 |
| 04.11.2026 | 440,50 | 460,55 | 440,05 | 458,35 | 4,12% | 6.329,00 |
| 03.11.2026 | 438,45 | 443,35 | 436,20 | 440,20 | 0,11% | 1.675,00 |
| 02.11.2026 | 437,75 | 441,00 | 436,00 | 439,70 | 0,40% | 642,00 |
| 30.10.2026 | 439,00 | 441,35 | 436,60 | 437,95 | -0,67% | 1.740,00 |
| 29.10.2026 | 435,35 | 442,90 | 435,05 | 440,90 | 1,26% | 1.217,00 |
| 28.10.2026 | 433,90 | 435,45 | 431,35 | 435,40 | 0,25% | 1.807,00 |
| 27.10.2026 | 431,10 | 435,00 | 429,20 | 434,30 | 0,70% | 94,00 |
| 26.10.2026 | 428,60 | 432,90 | 428,10 | 431,30 | 0,84% | 523,00 |
| 23.10.2026 | 431,90 | 433,20 | 423,85 | 427,70 | -1,33% | 2.942,00 |
| 22.10.2026 | 432,90 | 437,45 | 432,40 | 433,45 | -0,26% | 1.652,00 |
| 21.10.2026 | 432,45 | 437,40 | 430,60 | 434,60 | 0,64% | 2.793,00 |
| 20.10.2026 | 424,15 | 432,30 | 423,50 | 431,85 | 1,66% | 877,00 |
| 19.10.2026 | 431,00 | 433,65 | 424,05 | 424,80 | -1,83% | 2.119,00 |
| 16.10.2026 | 431,90 | 434,90 | 429,70 | 432,70 | 0,36% | 651,00 |
| 15.10.2026 | 425,10 | 435,20 | 424,20 | 431,15 | 1,40% | 837,00 |
| 14.10.2026 | 423,95 | 426,70 | 421,95 | 425,20 | 0,51% | 444,00 |
| 13.10.2026 | 420,20 | 425,55 | 419,80 | 423,05 | 0,63% | 621,00 |
| 12.10.2026 | 418,80 | 422,15 | 417,95 | 420,40 | 0,51% | 3.698,00 |
| 09.10.2026 | 416,40 | 420,15 | 415,45 | 418,25 | 0,63% | 5.177,00 |
| 08.10.2026 | 417,65 | 418,30 | 411,70 | 415,65 | -0,43% | 746,00 |
| 07.10.2026 | 417,85 | 419,35 | 415,05 | 417,45 | -0,54% | 9.388,00 |
| 06.10.2026 | 419,15 | 423,70 | 418,70 | 419,70 | 0,01% | 405,00 |
| 05.10.2026 | 415,55 | 419,85 | 415,55 | 419,65 | 0,65% | 3.076,00 |
| 02.10.2026 | 413,60 | 418,85 | 409,80 | 416,95 | 1,23% | 5.741,00 |
| 01.10.2026 | 415,95 | 415,95 | 408,60 | 411,90 | -0,97% | 9.732,00 |
| 30.09.2026 | 424,10 | 427,30 | 415,85 | 415,95 | -1,69% | 3.200,00 |
| 29.09.2026 | 426,45 | 427,65 | 422,10 | 423,10 | -0,94% | 352,00 |
| 28.09.2026 | 421,75 | 428,15 | 421,75 | 427,10 | 0,85% | 762,00 |
| 25.09.2026 | 419,50 | 424,65 | 419,20 | 423,50 | 0,65% | 484,00 |
| 24.09.2026 | 411,75 | 420,75 | 409,95 | 420,75 | 2,26% | 4.408,00 |
| 23.09.2026 | 431,30 | 433,65 | 409,05 | 411,45 | -4,57% | 11.958,00 |
| 22.09.2026 | 444,10 | 447,00 | 428,40 | 431,15 | -2,99% | 3.445,00 |
| 21.09.2026 | 443,75 | 445,90 | 441,85 | 444,45 | 0,55% | 1.498,00 |
| 18.09.2026 | 450,20 | 450,40 | 439,60 | 442,00 | -1,92% | 1.026,00 |
| 17.09.2026 | 448,65 | 452,40 | 445,90 | 450,65 | 0,49% | 2.635,00 |
| 16.09.2026 | 444,70 | 449,45 | 444,30 | 448,45 | 0,99% | 598,00 |
| 15.09.2026 | 443,30 | 447,05 | 440,40 | 444,05 | -0,11% | 1.140,00 |
| 14.09.2026 | 441,45 | 444,95 | 440,20 | 444,55 | 0,28% | 285,00 |
| 11.09.2026 | 438,95 | 444,50 | 438,85 | 443,30 | 0,74% | 850,00 |
| 10.09.2026 | 437,75 | 441,55 | 435,90 | 440,05 | 1,10% | 1.262,00 |
| 09.09.2026 | 442,95 | 443,35 | 434,35 | 435,25 | -1,83% | 1.999,00 |
| 08.09.2026 | 447,15 | 448,00 | 440,15 | 443,35 | -0,85% | 1.006,00 |
| 07.09.2026 | 450,85 | 450,85 | 446,05 | 447,15 | -0,88% | 1.838,00 |
| 04.09.2026 | 453,60 | 454,05 | 449,35 | 451,10 | -0,38% | 820,00 |
| 03.09.2026 | 450,20 | 454,60 | 448,30 | 452,80 | 0,88% | 1.724,00 |
| 02.09.2026 | 450,75 | 454,10 | 448,00 | 448,85 | -0,41% | 1.033,00 |
| 01.09.2026 | 450,45 | 453,85 | 448,00 | 450,70 | 0,20% | 1.678,00 |
| 31.08.2026 | 452,05 | 453,05 | 449,35 | 449,80 | -0,46% | 350,00 |
| 28.08.2026 | 445,95 | 453,35 | 445,85 | 451,90 | 1,53% | 1.977,00 |
| 27.08.2026 | 451,45 | 452,20 | 444,10 | 445,10 | -1,55% | 1.374,00 |
| 26.08.2026 | 449,75 | 452,85 | 449,00 | 452,10 | 0,49% | 1.680,00 |
| 25.08.2026 | 446,00 | 451,45 | 444,85 | 449,90 | 1,06% | 3.769,00 |
| 24.08.2026 | 439,95 | 445,55 | 439,10 | 445,20 | 0,74% | 3.554,00 |
| 21.08.2026 | 436,70 | 442,80 | 436,70 | 441,95 | 1,09% | 3.733,00 |
| 20.08.2026 | 438,05 | 439,65 | 434,25 | 437,20 | -0,24% | 1.781,00 |
| 19.08.2026 | 441,75 | 443,40 | 438,10 | 438,25 | -0,93% | 2.874,00 |
| 18.08.2026 | 438,35 | 442,65 | 436,40 | 442,35 | 0,85% | 802,00 |
| 17.08.2026 | 442,50 | 443,10 | 438,20 | 438,60 | -0,85% | 1.077,00 |
| 14.08.2026 | 438,65 | 443,00 | 438,05 | 442,35 | 0,74% | 1.436,00 |
| 13.08.2026 | 437,25 | 443,55 | 437,25 | 439,10 | 0,35% | 2.097,00 |
| 12.08.2026 | 435,85 | 439,10 | 435,20 | 437,55 | 0,25% | 2.491,00 |
| 11.08.2026 | 437,00 | 439,40 | 434,65 | 436,45 | -0,13% | 1.193,00 |
| 10.08.2026 | 435,30 | 441,00 | 434,05 | 437,00 | 0,61% | 1.114,00 |
| 07.08.2026 | 440,50 | 441,75 | 432,30 | 434,35 | -1,51% | 2.995,00 |
| 06.08.2026 | 436,95 | 443,80 | 435,75 | 441,00 | 1,02% | 3.380,00 |
| 05.08.2026 | 434,80 | 438,55 | 434,80 | 436,55 | 0,36% | 1.359,00 |
| 04.08.2026 | 432,90 | 435,85 | 431,95 | 435,00 | 0,68% | 978,00 |
| 03.08.2026 | 431,70 | 437,25 | 431,20 | 432,05 | -0,09% | 2.453,00 |
| 31.07.2026 | 432,40 | 435,15 | 430,35 | 432,45 | 0,10% | 2.266,00 |
| 30.07.2026 | 427,40 | 433,45 | 426,05 | 432,00 | 0,99% | 2.019,00 |
| 29.07.2026 | 433,15 | 433,70 | 426,50 | 427,75 | -1,17% | 3.391,00 |
| 28.07.2026 | 430,95 | 433,60 | 429,75 | 432,80 | 0,45% | 2.135,00 |
| 27.07.2026 | 427,80 | 432,15 | 426,30 | 430,85 | 1,19% | 5.069,00 |
| 24.07.2026 | 423,30 | 427,40 | 422,90 | 425,80 | 0,25% | 442,00 |
| 23.07.2026 | 426,25 | 427,75 | 422,35 | 424,75 | -0,49% | 1.951,00 |
| 22.07.2026 | 421,70 | 430,60 | 421,65 | 426,85 | 1,17% | 5.655,00 |
| 21.07.2026 | 420,60 | 423,80 | 419,95 | 421,90 | 0,21% | 641,00 |
| 20.07.2026 | 421,15 | 425,05 | 419,80 | 421,00 | -0,51% | 1.537,00 |
| 17.07.2026 | 419,00 | 423,35 | 412,75 | 423,15 | 1,03% | 2.277,00 |
| 16.07.2026 | 417,15 | 419,85 | 413,65 | 418,85 | 0,44% | 1.093,00 |
| 15.07.2026 | 421,00 | 421,00 | 412,50 | 417,00 | -0,87% | 2.482,00 |
| 14.07.2026 | 419,80 | 429,90 | 417,65 | 420,65 | 0,01% | 2.389,00 |
| 13.07.2026 | 419,50 | 425,05 | 418,70 | 420,60 | -0,46% | 2.145,00 |
| 10.07.2026 | 421,85 | 425,45 | 421,50 | 422,55 | -0,06% | 3.733,00 |
| 09.07.2026 | 418,05 | 423,35 | 418,05 | 422,80 | 0,91% | 2.861,00 |
| 08.07.2026 | 422,25 | 422,25 | 412,85 | 419,00 | -0,80% | 4.600,00 |
| 07.07.2026 | 420,40 | 424,05 | 418,90 | 422,40 | 0,66% | 3.935,00 |
| 06.07.2026 | 419,10 | 423,45 | 418,95 | 419,65 | -0,06% | 2.488,00 |
| 03.07.2026 | 418,70 | 421,45 | 417,45 | 419,90 | 0,53% | 1.797,00 |
| 02.07.2026 | 414,05 | 420,85 | 413,15 | 417,70 | 0,97% | 2.520,00 |
| 01.07.2026 | 412,90 | 414,30 | 409,70 | 413,70 | 0,17% | 2.153,00 |
| 30.06.2026 | 409,75 | 413,90 | 409,30 | 413,00 | 0,68% | 567,00 |
| 29.06.2026 | 407,00 | 410,65 | 406,70 | 410,20 | 0,72% | 804,00 |
| 26.06.2026 | 405,50 | 408,80 | 403,85 | 407,25 | 0,07% | 2.885,00 |