207,640$
-2,57%
Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 213,27 | 214,77 | 207,39 | 207,64 | -2,57% | 335.109,00 |
| 17.12.2024 | 215,10 | 216,28 | 212,75 | 213,12 | -1,94% | 361.048,00 |
| 16.12.2024 | 216,46 | 218,78 | 216,46 | 217,33 | -0,23% | 365.900,00 |
| 13.12.2024 | 218,54 | 219,66 | 217,10 | 217,83 | 0,10% | 248.128,00 |
| 12.12.2024 | 220,61 | 220,61 | 217,47 | 217,62 | 0,32% | 248.904,00 |
| 11.12.2024 | 217,37 | 217,91 | 215,58 | 216,93 | 0,29% | 274.548,00 |
| 10.12.2024 | 217,66 | 218,99 | 212,56 | 216,31 | -1,06% | 313.655,00 |
| 09.12.2024 | 223,15 | 223,15 | 218,18 | 218,63 | -2,49% | 254.060,00 |
| 06.12.2024 | 224,43 | 225,71 | 223,33 | 224,22 | -0,51% | 246.982,00 |
| 05.12.2024 | 224,62 | 226,39 | 224,23 | 225,37 | 0,44% | 248.569,00 |
| 04.12.2024 | 226,37 | 227,53 | 223,33 | 224,38 | -1,30% | 303.294,00 |
| 03.12.2024 | 226,15 | 229,24 | 224,29 | 227,34 | 0,71% | 371.144,00 |
| 02.12.2024 | 227,44 | 227,85 | 224,50 | 225,73 | -0,60% | 295.633,00 |
| 29.11.2024 | 227,68 | 228,62 | 226,08 | 227,10 | 0,02% | 231.220,00 |
| 27.11.2024 | 228,11 | 229,44 | 226,16 | 227,05 | -0,71% | 488.000,00 |
| 26.11.2024 | 228,07 | 229,08 | 226,11 | 228,68 | 0,55% | 330.545,00 |
| 25.11.2024 | 227,81 | 230,55 | 226,25 | 227,44 | 0,57% | 1.260.210,00 |
| 22.11.2024 | 225,00 | 227,16 | 224,47 | 226,15 | 2,40% | 351.830,00 |
| 20.11.2024 | 220,11 | 222,67 | 219,00 | 220,85 | 0,77% | 486.399,00 |
| 19.11.2024 | 219,20 | 220,46 | 217,20 | 219,17 | -1,10% | 360.074,00 |
| 18.11.2024 | 218,43 | 221,94 | 217,79 | 221,60 | 1,27% | 502.118,00 |
| 15.11.2024 | 215,53 | 219,05 | 215,53 | 218,82 | 1,55% | 488.181,00 |
| 14.11.2024 | 213,46 | 215,87 | 212,07 | 215,48 | 1,05% | 798.066,00 |
| 13.11.2024 | 211,96 | 214,50 | 210,99 | 213,24 | 0,45% | 552.269,00 |
| 12.11.2024 | 210,10 | 212,80 | 209,30 | 212,29 | 0,74% | 290.279,00 |
| 11.11.2024 | 211,05 | 214,82 | 210,28 | 210,73 | 0,64% | 329.042,00 |
| 08.11.2024 | 207,70 | 209,73 | 205,30 | 209,39 | 1,72% | 286.981,00 |
| 07.11.2024 | 207,30 | 208,67 | 204,80 | 205,84 | -0,26% | 310.520,00 |
| 06.11.2024 | 196,84 | 207,24 | 194,88 | 206,37 | 6,88% | 692.512,00 |
| 05.11.2024 | 190,73 | 193,34 | 189,40 | 193,09 | 0,99% | 389.611,00 |
| 04.11.2024 | 191,53 | 192,58 | 190,06 | 191,19 | -0,30% | 235.714,00 |
| 01.11.2024 | 191,86 | 194,65 | 191,55 | 191,76 | 0,03% | 244.370,00 |
| 31.10.2024 | 194,55 | 196,75 | 191,64 | 191,70 | -1,73% | 314.831,00 |
| 30.10.2024 | 194,15 | 196,74 | 193,50 | 195,07 | 0,79% | 304.071,00 |
| 29.10.2024 | 193,89 | 194,77 | 192,86 | 193,55 | -0,35% | 327.061,00 |
| 28.10.2024 | 193,21 | 194,99 | 192,72 | 194,23 | 1,28% | 211.198,00 |
| 25.10.2024 | 195,01 | 195,57 | 191,07 | 191,77 | -1,52% | 206.304,00 |
| 24.10.2024 | 194,99 | 195,27 | 193,00 | 194,73 | 0,53% | 242.982,00 |
| 23.10.2024 | 193,69 | 194,65 | 192,17 | 193,71 | -0,02% | 188.113,00 |
| 22.10.2024 | 193,55 | 194,12 | 190,34 | 193,74 | -0,32% | 221.092,00 |
| 21.10.2024 | 196,89 | 197,07 | 194,26 | 194,37 | -1,58% | 201.909,00 |
| 18.10.2024 | 198,71 | 198,80 | 196,99 | 197,50 | -0,33% | 294.774,00 |
| 17.10.2024 | 196,92 | 198,77 | 196,26 | 198,16 | 0,66% | 359.762,00 |
| 16.10.2024 | 194,67 | 197,69 | 194,59 | 196,86 | 1,06% | 276.015,00 |
| 15.10.2024 | 193,58 | 197,39 | 192,90 | 194,79 | 1,00% | 285.986,00 |
| 14.10.2024 | 191,85 | 193,19 | 190,20 | 192,87 | 0,51% | 198.814,00 |
| 11.10.2024 | 193,52 | 195,00 | 191,13 | 191,89 | 0,82% | 379.111,00 |
| 10.10.2024 | 192,55 | 193,67 | 189,85 | 190,33 | -0,13% | 264.501,00 |
| 09.10.2024 | 189,53 | 191,61 | 188,79 | 190,57 | 0,52% | 302.890,00 |
| 08.10.2024 | 187,24 | 190,36 | 186,95 | 189,58 | 1,60% | 333.242,00 |
| 07.10.2024 | 196,19 | 197,16 | 186,24 | 186,60 | -5,53% | 539.582,00 |
| 04.10.2024 | 197,02 | 198,31 | 196,47 | 197,53 | 0,54% | 257.221,00 |
| 03.10.2024 | 199,66 | 199,66 | 196,13 | 196,47 | -1,60% | 388.658,00 |
| 02.10.2024 | 198,73 | 200,63 | 197,73 | 199,66 | 0,22% | 298.916,00 |
| 01.10.2024 | 198,52 | 200,03 | 197,40 | 199,22 | 0,18% | 322.038,00 |
| 30.09.2024 | 200,96 | 201,07 | 196,08 | 198,86 | -0,55% | 409.107,00 |
| 27.09.2024 | 199,50 | 201,55 | 198,50 | 199,95 | 0,48% | 359.877,00 |
| 26.09.2024 | 196,47 | 200,00 | 196,40 | 199,00 | 1,25% | 273.713,00 |
| 25.09.2024 | 197,90 | 197,97 | 196,19 | 196,54 | -0,39% | 236.495,00 |
| 24.09.2024 | 197,55 | 198,48 | 195,85 | 197,31 | -0,40% | 317.042,00 |
| 23.09.2024 | 195,00 | 198,62 | 194,62 | 198,10 | 1,97% | 382.116,00 |
| 20.09.2024 | 194,10 | 195,45 | 193,18 | 194,27 | 0,13% | 771.179,00 |
| 19.09.2024 | 195,10 | 195,56 | 192,37 | 194,02 | 0,10% | 321.665,00 |
| 18.09.2024 | 196,17 | 196,99 | 193,77 | 193,82 | -0,98% | 197.102,00 |
| 17.09.2024 | 193,23 | 195,79 | 192,66 | 195,74 | 1,46% | 248.643,00 |
| 16.09.2024 | 193,49 | 194,87 | 192,61 | 192,92 | 0,35% | 256.447,00 |
| 13.09.2024 | 191,91 | 192,95 | 191,10 | 192,24 | 0,49% | 331.836,00 |
| 12.09.2024 | 189,03 | 191,91 | 188,65 | 191,31 | 1,05% | 243.493,00 |
| 11.09.2024 | 190,39 | 191,65 | 186,64 | 189,32 | -1,28% | 362.273,00 |
| 10.09.2024 | 193,72 | 194,17 | 191,25 | 191,77 | -0,77% | 256.458,00 |
| 09.09.2024 | 193,76 | 195,94 | 192,63 | 193,26 | 0,35% | 466.371,00 |
| 06.09.2024 | 194,58 | 196,38 | 192,07 | 192,58 | -1,17% | 333.323,00 |
| 05.09.2024 | 197,89 | 197,89 | 193,68 | 194,86 | -1,18% | 457.761,00 |
| 04.09.2024 | 197,53 | 199,50 | 196,75 | 197,18 | 0,20% | 295.499,00 |
| 03.09.2024 | 196,38 | 197,68 | 195,92 | 196,79 | 0,22% | 334.303,00 |
| 30.08.2024 | 195,57 | 196,76 | 194,60 | 196,35 | 0,51% | 508.233,00 |
| 29.08.2024 | 194,51 | 197,27 | 193,15 | 195,36 | 0,70% | 249.298,00 |
| 28.08.2024 | 194,27 | 195,50 | 192,04 | 194,00 | -0,05% | 407.658,00 |
| 27.08.2024 | 192,88 | 194,51 | 191,97 | 194,10 | 0,70% | 236.779,00 |
| 26.08.2024 | 193,57 | 194,75 | 192,40 | 192,76 | -0,13% | 227.297,00 |
| 23.08.2024 | 190,81 | 193,69 | 189,77 | 193,01 | 1,72% | 250.505,00 |
| 22.08.2024 | 188,00 | 190,24 | 187,15 | 189,75 | -0,04% | 236.862,00 |
| 21.08.2024 | 190,76 | 190,82 | 187,65 | 189,83 | 0,02% | 369.879,00 |
| 20.08.2024 | 188,78 | 190,82 | 188,31 | 189,79 | 0,55% | 443.429,00 |
| 19.08.2024 | 186,80 | 189,77 | 186,80 | 188,75 | 0,79% | 344.623,00 |
| 16.08.2024 | 184,60 | 187,45 | 183,36 | 187,27 | 1,74% | 282.366,00 |
| 15.08.2024 | 187,00 | 187,59 | 183,08 | 184,06 | -1,03% | 502.797,00 |
| 14.08.2024 | 184,38 | 186,31 | 183,97 | 185,98 | 0,90% | 381.775,00 |
| 13.08.2024 | 179,28 | 184,66 | 178,83 | 184,32 | 3,28% | 502.485,00 |
| 12.08.2024 | 177,90 | 178,87 | 177,43 | 178,46 | 0,60% | 379.184,00 |
| 09.08.2024 | 170,70 | 177,59 | 170,39 | 177,39 | 4,18% | 388.999,00 |
| 08.08.2024 | 170,32 | 171,45 | 169,38 | 170,27 | 0,05% | 316.927,00 |
| 07.08.2024 | 173,14 | 175,17 | 164,63 | 170,19 | 0,01% | 547.232,00 |
| 06.08.2024 | 169,58 | 171,60 | 168,30 | 170,17 | 0,52% | 360.628,00 |
| 05.08.2024 | 173,98 | 173,98 | 166,79 | 169,29 | -2,29% | 277.913,00 |
| 02.08.2024 | 173,91 | 176,23 | 171,46 | 173,25 | -0,74% | 385.970,00 |
| 01.08.2024 | 175,90 | 176,50 | 172,48 | 174,54 | -0,19% | 245.123,00 |
| 31.07.2024 | 175,55 | 176,48 | 174,44 | 174,87 | -0,55% | 262.265,00 |
| 30.07.2024 | 173,45 | 176,56 | 173,13 | 175,84 | 1,85% | 240.220,00 |
| 29.07.2024 | 174,17 | 175,00 | 172,47 | 172,65 | -0,23% | 213.821,00 |