217,480$
0,41%
Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 216,51 | 219,02 | 215,14 | 217,48 | 0,41% | 360.561,00 |
| 30.09.2025 | 214,46 | 217,02 | 214,19 | 216,60 | 1,00% | 254.648,00 |
| 29.09.2025 | 215,85 | 215,85 | 213,21 | 214,45 | -0,54% | 217.954,00 |
| 26.09.2025 | 215,80 | 218,70 | 215,27 | 215,62 | -0,18% | 361.819,00 |
| 25.09.2025 | 215,12 | 216,57 | 212,10 | 216,00 | 0,38% | 480.213,00 |
| 24.09.2025 | 213,28 | 215,26 | 212,00 | 215,19 | 1,27% | 430.262,00 |
| 23.09.2025 | 211,52 | 213,62 | 210,51 | 212,50 | 0,62% | 371.281,00 |
| 22.09.2025 | 208,32 | 211,74 | 207,61 | 211,19 | 0,76% | 377.988,00 |
| 19.09.2025 | 209,27 | 210,23 | 207,82 | 209,60 | 0,25% | 557.857,00 |
| 18.09.2025 | 208,80 | 211,12 | 208,07 | 209,07 | -0,21% | 349.924,00 |
| 17.09.2025 | 205,29 | 211,35 | 205,29 | 209,50 | 1,98% | 439.421,00 |
| 16.09.2025 | 208,29 | 208,62 | 205,01 | 205,44 | -1,46% | 324.814,00 |
| 15.09.2025 | 214,20 | 214,20 | 208,22 | 208,49 | -2,12% | 261.298,00 |
| 12.09.2025 | 212,70 | 213,97 | 212,11 | 213,01 | -0,14% | 246.494,00 |
| 11.09.2025 | 209,18 | 213,47 | 209,18 | 213,31 | 1,87% | 255.531,00 |
| 10.09.2025 | 210,17 | 211,27 | 208,53 | 209,40 | -0,81% | 193.677,00 |
| 09.09.2025 | 211,70 | 212,35 | 210,90 | 211,10 | -0,31% | 264.428,00 |
| 08.09.2025 | 210,76 | 212,32 | 207,54 | 211,75 | 0,27% | 368.427,00 |
| 05.09.2025 | 216,72 | 217,51 | 210,63 | 211,17 | -2,47% | 407.307,00 |
| 04.09.2025 | 215,34 | 217,35 | 215,34 | 216,51 | 0,75% | 317.343,00 |
| 03.09.2025 | 213,66 | 215,26 | 212,33 | 214,89 | 0,15% | 353.449,00 |
| 02.09.2025 | 213,62 | 214,93 | 212,59 | 214,57 | -0,48% | 508.477,00 |
| 29.08.2025 | 219,64 | 220,54 | 215,14 | 215,61 | -1,41% | 625.393,00 |
| 28.08.2025 | 216,00 | 218,75 | 214,93 | 218,69 | 1,18% | 630.893,00 |
| 27.08.2025 | 213,63 | 216,58 | 212,97 | 216,14 | 0,89% | 375.319,00 |
| 26.08.2025 | 213,91 | 214,87 | 213,12 | 214,24 | 0,15% | 437.919,00 |
| 25.08.2025 | 215,40 | 215,40 | 213,65 | 213,92 | -0,93% | 260.807,00 |
| 22.08.2025 | 214,80 | 217,60 | 214,53 | 215,92 | 0,52% | 393.003,00 |
| 21.08.2025 | 214,65 | 216,53 | 214,13 | 214,80 | -0,28% | 294.507,00 |
| 20.08.2025 | 215,00 | 215,79 | 213,76 | 215,40 | 0,78% | 419.043,00 |
| 19.08.2025 | 208,12 | 213,82 | 208,12 | 213,74 | 2,20% | 357.096,00 |
| 18.08.2025 | 211,21 | 211,75 | 209,10 | 209,14 | -1,58% | 453.397,00 |
| 15.08.2025 | 214,39 | 214,99 | 212,29 | 212,50 | -0,20% | 578.289,00 |
| 14.08.2025 | 213,40 | 213,69 | 209,77 | 212,93 | -0,31% | 537.097,00 |
| 13.08.2025 | 208,59 | 214,26 | 208,59 | 213,59 | 1,99% | 472.290,00 |
| 12.08.2025 | 207,87 | 209,55 | 206,80 | 209,42 | 1,80% | 393.401,00 |
| 11.08.2025 | 204,46 | 205,77 | 203,16 | 205,71 | 1,20% | 428.901,00 |
| 08.08.2025 | 203,18 | 206,50 | 201,96 | 203,27 | 0,72% | 402.696,00 |
| 07.08.2025 | 209,53 | 209,53 | 200,62 | 201,81 | -3,92% | 591.172,00 |
| 06.08.2025 | 196,56 | 211,70 | 195,57 | 210,04 | 11,23% | 1.072.524,00 |
| 05.08.2025 | 189,43 | 190,00 | 188,00 | 188,83 | -0,03% | 431.246,00 |
| 04.08.2025 | 187,84 | 189,05 | 186,98 | 188,88 | 1,29% | 346.716,00 |
| 01.08.2025 | 186,43 | 187,53 | 185,04 | 186,48 | -0,44% | 419.963,00 |
| 31.07.2025 | 184,52 | 189,17 | 184,15 | 187,30 | 1,48% | 571.239,00 |
| 30.07.2025 | 185,17 | 185,86 | 183,39 | 184,56 | -0,33% | 300.231,00 |
| 29.07.2025 | 185,27 | 186,57 | 184,71 | 185,18 | 0,18% | 343.307,00 |
| 28.07.2025 | 186,20 | 186,20 | 184,33 | 184,85 | -0,77% | 314.732,00 |
| 25.07.2025 | 186,54 | 187,54 | 185,49 | 186,28 | 0,85% | 271.494,00 |
| 24.07.2025 | 186,79 | 187,11 | 184,66 | 184,71 | -1,55% | 335.057,00 |
| 23.07.2025 | 189,12 | 189,12 | 185,77 | 187,61 | -0,32% | 425.308,00 |
| 22.07.2025 | 185,56 | 188,62 | 185,56 | 188,22 | 1,14% | 215.216,00 |
| 21.07.2025 | 186,99 | 189,48 | 185,85 | 186,10 | -1,05% | 442.311,00 |
| 18.07.2025 | 188,88 | 190,02 | 187,88 | 188,07 | -0,01% | 365.950,00 |
| 17.07.2025 | 185,56 | 188,66 | 184,91 | 188,08 | 1,26% | 440.168,00 |
| 16.07.2025 | 186,05 | 187,05 | 183,96 | 185,74 | 0,22% | 493.138,00 |
| 15.07.2025 | 189,67 | 191,42 | 185,27 | 185,34 | -3,00% | 327.229,00 |
| 14.07.2025 | 187,79 | 191,22 | 187,50 | 191,07 | 1,87% | 374.996,00 |
| 11.07.2025 | 188,84 | 189,33 | 187,16 | 187,56 | -1,25% | 256.858,00 |
| 10.07.2025 | 189,58 | 190,52 | 188,27 | 189,93 | -0,30% | 248.206,00 |
| 09.07.2025 | 191,16 | 191,18 | 189,34 | 190,50 | 0,13% | 295.107,00 |
| 08.07.2025 | 191,05 | 192,72 | 189,49 | 190,26 | -0,67% | 397.594,00 |
| 07.07.2025 | 192,59 | 195,50 | 190,18 | 191,54 | -1,00% | 462.529,00 |
| 03.07.2025 | 193,29 | 194,11 | 192,46 | 193,47 | 0,88% | 264.316,00 |
| 02.07.2025 | 198,95 | 198,95 | 190,64 | 191,78 | -2,97% | 546.659,00 |
| 01.07.2025 | 198,30 | 200,11 | 196,58 | 197,66 | 0,09% | 417.647,00 |
| 30.06.2025 | 196,91 | 198,10 | 196,12 | 197,49 | 0,33% | 419.348,00 |
| 27.06.2025 | 195,64 | 198,31 | 194,65 | 196,84 | 0,32% | 483.278,00 |
| 26.06.2025 | 195,05 | 196,81 | 193,94 | 196,21 | 0,83% | 359.281,00 |
| 25.06.2025 | 197,73 | 198,00 | 194,39 | 194,60 | -1,73% | 324.799,00 |
| 24.06.2025 | 200,18 | 200,18 | 197,43 | 198,02 | -0,83% | 290.047,00 |
| 23.06.2025 | 196,45 | 199,73 | 194,69 | 199,68 | 1,80% | 390.446,00 |
| 20.06.2025 | 196,30 | 198,74 | 195,29 | 196,15 | 0,40% | 598.316,00 |
| 18.06.2025 | 198,67 | 198,93 | 195,35 | 195,36 | -1,47% | 711.603,00 |
| 17.06.2025 | 199,07 | 199,41 | 197,01 | 198,27 | -0,87% | 303.377,00 |
| 16.06.2025 | 199,55 | 202,24 | 199,49 | 200,01 | 0,93% | 352.602,00 |
| 13.06.2025 | 197,10 | 199,97 | 195,84 | 198,17 | -0,52% | 461.188,00 |
| 12.06.2025 | 195,81 | 199,28 | 195,12 | 199,20 | 1,35% | 334.204,00 |
| 11.06.2025 | 196,23 | 197,77 | 195,18 | 196,54 | 0,31% | 352.973,00 |
| 10.06.2025 | 198,75 | 198,81 | 195,04 | 195,93 | -1,38% | 320.814,00 |
| 09.06.2025 | 202,88 | 203,26 | 196,28 | 198,68 | -2,35% | 355.908,00 |
| 06.06.2025 | 203,44 | 204,31 | 202,26 | 203,47 | 1,02% | 390.326,00 |
| 05.06.2025 | 203,68 | 206,32 | 200,81 | 201,41 | -1,26% | 506.536,00 |
| 04.06.2025 | 205,80 | 206,49 | 203,97 | 203,97 | -0,90% | 592.435,00 |
| 03.06.2025 | 204,17 | 206,74 | 200,82 | 205,82 | 0,78% | 658.227,00 |
| 02.06.2025 | 200,90 | 204,27 | 199,65 | 204,23 | 0,62% | 547.180,00 |
| 30.05.2025 | 198,84 | 204,25 | 197,89 | 202,98 | 1,51% | 5.103.941,00 |
| 29.05.2025 | 198,72 | 199,96 | 197,30 | 199,96 | 1,02% | 903.449,00 |
| 28.05.2025 | 200,11 | 201,20 | 197,39 | 197,94 | -1,52% | 892.559,00 |
| 27.05.2025 | 196,52 | 201,59 | 195,09 | 201,00 | 2,28% | 721.221,00 |
| 23.05.2025 | 191,25 | 196,74 | 190,17 | 196,52 | 1,81% | 625.283,00 |
| 22.05.2025 | 192,79 | 194,16 | 190,49 | 193,02 | 0,20% | 465.225,00 |
| 21.05.2025 | 199,41 | 199,41 | 192,08 | 192,63 | -4,00% | 822.093,00 |
| 20.05.2025 | 203,12 | 203,50 | 199,86 | 200,65 | -1,37% | 499.430,00 |
| 19.05.2025 | 201,59 | 204,30 | 200,01 | 203,44 | 0,55% | 429.581,00 |
| 16.05.2025 | 199,01 | 202,81 | 198,40 | 202,33 | 1,43% | 1.065.425,00 |
| 15.05.2025 | 196,80 | 199,55 | 196,00 | 199,48 | 1,63% | 434.775,00 |
| 14.05.2025 | 202,05 | 202,09 | 196,03 | 196,29 | -3,04% | 634.780,00 |
| 13.05.2025 | 203,08 | 204,51 | 201,51 | 202,45 | 0,19% | 527.377,00 |
| 12.05.2025 | 198,91 | 202,33 | 195,48 | 202,07 | 3,25% | 475.306,00 |
| 09.05.2025 | 194,87 | 195,73 | 193,63 | 195,71 | 0,43% | 329.317,00 |