166,890$
0,38%
Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 166,56 | 168,18 | 164,98 | 166,89 | 0,38% | 459.683,00 |
| 28.06.2024 | 167,33 | 168,88 | 165,65 | 166,25 | -0,60% | 573.550,00 |
| 27.06.2024 | 164,52 | 167,95 | 164,52 | 167,26 | 1,49% | 287.256,00 |
| 26.06.2024 | 165,62 | 165,62 | 163,97 | 164,81 | -1,06% | 224.464,00 |
| 25.06.2024 | 169,50 | 169,97 | 166,45 | 166,57 | -1,58% | 279.028,00 |
| 24.06.2024 | 168,74 | 170,32 | 168,63 | 169,24 | 0,30% | 281.881,00 |
| 21.06.2024 | 169,99 | 170,03 | 167,07 | 168,74 | -0,51% | 444.433,00 |
| 20.06.2024 | 168,15 | 170,00 | 167,43 | 169,60 | 0,73% | 260.695,00 |
| 18.06.2024 | 167,59 | 169,55 | 167,59 | 168,37 | 0,23% | 239.883,00 |
| 17.06.2024 | 165,88 | 168,32 | 165,20 | 167,99 | 1,48% | 216.594,00 |
| 14.06.2024 | 166,59 | 167,41 | 165,05 | 165,54 | -1,53% | 280.351,00 |
| 13.06.2024 | 168,38 | 168,87 | 167,06 | 168,12 | -0,50% | 274.295,00 |
| 12.06.2024 | 169,80 | 170,21 | 168,04 | 168,96 | -0,38% | 210.895,00 |
| 11.06.2024 | 171,67 | 171,92 | 168,35 | 169,60 | -1,73% | 256.727,00 |
| 10.06.2024 | 172,18 | 173,57 | 171,89 | 172,58 | -0,44% | 296.758,00 |
| 07.06.2024 | 173,10 | 174,59 | 172,45 | 173,34 | 0,48% | 287.701,00 |
| 06.06.2024 | 172,55 | 173,77 | 171,58 | 172,52 | 0,04% | 212.084,00 |
| 05.06.2024 | 171,71 | 173,42 | 170,32 | 172,45 | 0,38% | 395.603,00 |
| 04.06.2024 | 171,01 | 172,64 | 170,49 | 171,80 | -0,40% | 344.006,00 |
| 03.06.2024 | 173,04 | 175,28 | 172,24 | 172,49 | -0,56% | 346.155,00 |
| 31.05.2024 | 171,00 | 173,50 | 170,60 | 173,47 | 1,70% | 798.960,00 |
| 30.05.2024 | 169,29 | 171,22 | 168,08 | 170,57 | 0,90% | 336.055,00 |
| 29.05.2024 | 168,27 | 171,34 | 168,00 | 169,05 | 0,28% | 586.994,00 |
| 28.05.2024 | 168,86 | 168,91 | 167,82 | 168,57 | -0,25% | 387.910,00 |
| 24.05.2024 | 167,33 | 169,02 | 166,84 | 168,99 | 1,37% | 353.821,00 |
| 23.05.2024 | 169,51 | 170,71 | 166,24 | 166,71 | -1,65% | 317.339,00 |
| 22.05.2024 | 170,85 | 171,32 | 168,74 | 169,51 | -1,09% | 244.368,00 |
| 21.05.2024 | 172,26 | 173,01 | 170,90 | 171,38 | -0,47% | 243.280,00 |
| 20.05.2024 | 175,50 | 175,75 | 171,22 | 172,19 | -1,94% | 292.565,00 |
| 17.05.2024 | 176,53 | 176,55 | 175,17 | 175,60 | 0,07% | 319.227,00 |
| 16.05.2024 | 176,66 | 176,99 | 175,35 | 175,48 | 0,01% | 307.320,00 |
| 15.05.2024 | 177,12 | 177,81 | 174,00 | 175,47 | -1,05% | 375.635,00 |
| 14.05.2024 | 176,31 | 178,31 | 176,20 | 177,33 | 0,56% | 327.369,00 |
| 13.05.2024 | 176,38 | 179,81 | 175,88 | 176,35 | -0,08% | 320.881,00 |
| 10.05.2024 | 180,00 | 180,00 | 175,14 | 176,50 | -1,56% | 428.462,00 |
| 09.05.2024 | 177,32 | 179,91 | 175,97 | 179,29 | 1,56% | 299.322,00 |
| 08.05.2024 | 182,21 | 183,75 | 171,12 | 176,54 | -1,14% | 685.105,00 |
| 07.05.2024 | 180,65 | 181,38 | 177,99 | 178,58 | -1,06% | 456.126,00 |
| 06.05.2024 | 177,31 | 180,52 | 176,46 | 180,49 | 2,50% | 392.217,00 |
| 03.05.2024 | 174,48 | 176,97 | 172,23 | 176,08 | 0,84% | 300.737,00 |
| 02.05.2024 | 175,95 | 176,39 | 173,47 | 174,62 | -0,02% | 249.854,00 |
| 01.05.2024 | 174,70 | 177,08 | 174,49 | 174,65 | 0,14% | 261.977,00 |
| 30.04.2024 | 175,32 | 175,80 | 173,79 | 174,40 | -0,52% | 344.678,00 |
| 29.04.2024 | 172,58 | 175,84 | 172,58 | 175,32 | 1,41% | 375.732,00 |
| 26.04.2024 | 172,92 | 173,63 | 171,19 | 172,88 | -0,44% | 289.173,00 |
| 25.04.2024 | 176,78 | 177,81 | 172,91 | 173,64 | -1,93% | 308.717,00 |
| 24.04.2024 | 175,04 | 177,38 | 175,04 | 177,05 | 0,42% | 295.311,00 |
| 23.04.2024 | 174,98 | 176,58 | 174,58 | 176,31 | 0,98% | 264.199,00 |
| 22.04.2024 | 174,73 | 175,44 | 173,65 | 174,60 | 0,44% | 322.450,00 |
| 19.04.2024 | 171,88 | 173,88 | 171,45 | 173,83 | 1,72% | 259.349,00 |
| 18.04.2024 | 171,02 | 172,09 | 170,46 | 170,89 | 0,48% | 238.477,00 |
| 17.04.2024 | 171,19 | 171,38 | 169,78 | 170,08 | -0,60% | 270.924,00 |
| 16.04.2024 | 173,08 | 173,80 | 170,88 | 171,10 | -0,86% | 325.016,00 |
| 15.04.2024 | 175,99 | 176,89 | 172,32 | 172,59 | -0,92% | 251.929,00 |
| 12.04.2024 | 173,19 | 174,41 | 172,49 | 174,19 | 0,33% | 251.521,00 |
| 11.04.2024 | 176,98 | 176,98 | 173,62 | 173,62 | -2,18% | 237.067,00 |
| 10.04.2024 | 178,25 | 179,79 | 176,96 | 177,49 | -0,73% | 222.856,00 |
| 09.04.2024 | 181,60 | 182,47 | 177,47 | 178,80 | -1,35% | 289.916,00 |
| 08.04.2024 | 179,77 | 182,90 | 178,57 | 181,25 | 0,78% | 306.655,00 |
| 05.04.2024 | 180,44 | 181,05 | 178,52 | 179,85 | 0,28% | 355.512,00 |
| 04.04.2024 | 186,34 | 186,34 | 179,01 | 179,34 | -3,04% | 559.768,00 |
| 03.04.2024 | 186,40 | 187,29 | 184,94 | 184,97 | -0,88% | 264.981,00 |
| 02.04.2024 | 187,82 | 188,98 | 186,22 | 186,62 | -0,32% | 329.898,00 |
| 01.04.2024 | 187,25 | 188,65 | 186,21 | 187,22 | -0,54% | 322.988,00 |
| 28.03.2024 | 187,56 | 189,48 | 187,38 | 188,24 | 0,44% | 339.578,00 |
| 27.03.2024 | 184,89 | 187,44 | 184,51 | 187,41 | 2,26% | 320.178,00 |
| 26.03.2024 | 181,32 | 185,43 | 181,32 | 183,27 | 0,98% | 352.747,00 |
| 25.03.2024 | 180,23 | 182,73 | 180,23 | 181,49 | 1,01% | 462.510,00 |
| 22.03.2024 | 179,71 | 180,30 | 178,89 | 179,68 | 0,08% | 221.428,00 |
| 21.03.2024 | 180,55 | 181,44 | 178,09 | 179,54 | -0,59% | 376.499,00 |
| 20.03.2024 | 178,82 | 181,18 | 178,41 | 180,61 | 0,75% | 319.861,00 |
| 19.03.2024 | 179,15 | 179,82 | 178,05 | 179,26 | 0,49% | 308.938,00 |
| 18.03.2024 | 180,84 | 181,46 | 178,00 | 178,39 | -1,53% | 289.887,00 |
| 15.03.2024 | 178,76 | 181,33 | 178,76 | 181,16 | 0,75% | 716.724,00 |
| 14.03.2024 | 180,33 | 180,82 | 178,82 | 179,82 | -0,93% | 366.882,00 |
| 13.03.2024 | 181,71 | 182,02 | 180,49 | 181,51 | 0,22% | 296.946,00 |
| 12.03.2024 | 178,66 | 181,13 | 178,10 | 181,12 | 1,55% | 290.032,00 |
| 11.03.2024 | 178,03 | 178,62 | 176,46 | 178,35 | -0,09% | 299.276,00 |
| 08.03.2024 | 178,35 | 179,42 | 177,43 | 178,51 | -0,22% | 195.336,00 |
| 07.03.2024 | 179,78 | 180,43 | 178,26 | 178,91 | -0,52% | 208.217,00 |
| 06.03.2024 | 179,81 | 181,00 | 178,05 | 179,84 | 0,69% | 407.786,00 |
| 05.03.2024 | 177,87 | 179,87 | 177,07 | 178,61 | 0,33% | 269.920,00 |
| 04.03.2024 | 179,49 | 181,40 | 177,77 | 178,03 | -1,35% | 342.854,00 |
| 01.03.2024 | 181,45 | 181,45 | 179,50 | 180,46 | -0,55% | 227.319,00 |
| 29.02.2024 | 182,41 | 182,41 | 179,77 | 181,45 | -0,44% | 374.818,00 |
| 28.02.2024 | 181,54 | 183,13 | 180,86 | 182,25 | 0,28% | 276.847,00 |
| 27.02.2024 | 177,94 | 182,27 | 177,94 | 181,75 | 1,57% | 405.873,00 |
| 26.02.2024 | 178,63 | 179,94 | 178,15 | 178,94 | 0,32% | 354.112,00 |
| 23.02.2024 | 178,00 | 179,20 | 177,10 | 178,37 | 0,51% | 351.510,00 |
| 22.02.2024 | 174,61 | 177,80 | 174,27 | 177,46 | 1,87% | 359.130,00 |
| 21.02.2024 | 175,40 | 175,40 | 173,40 | 174,20 | -0,25% | 340.180,00 |
| 20.02.2024 | 173,08 | 176,42 | 173,08 | 174,63 | 0,52% | 310.039,00 |
| 16.02.2024 | 172,82 | 174,83 | 172,53 | 173,72 | 0,70% | 321.207,00 |
| 15.02.2024 | 172,10 | 173,64 | 171,65 | 172,51 | 0,42% | 350.610,00 |
| 14.02.2024 | 171,36 | 173,25 | 170,93 | 171,78 | 0,33% | 301.410,00 |
| 13.02.2024 | 172,52 | 173,46 | 169,10 | 171,22 | -0,39% | 488.730,00 |
| 12.02.2024 | 174,70 | 174,72 | 171,72 | 171,89 | -1,49% | 387.911,00 |
| 09.02.2024 | 173,00 | 175,06 | 171,85 | 174,49 | -0,05% | 282.437,00 |
| 08.02.2024 | 175,27 | 176,82 | 173,52 | 174,57 | -0,44% | 430.537,00 |
| 07.02.2024 | 173,82 | 179,41 | 172,51 | 175,35 | 3,82% | 816.488,00 |