224,010$
0,78%
Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 222,31 | 224,57 | 221,39 | 224,01 | 0,78% | 326.887,00 |
| 14.04.2026 | 220,97 | 223,30 | 220,49 | 222,27 | -0,06% | 266.011,00 |
| 13.04.2026 | 219,03 | 222,45 | 218,15 | 222,40 | 1,37% | 335.429,00 |
| 10.04.2026 | 222,04 | 222,88 | 218,05 | 219,40 | -1,74% | 272.609,00 |
| 09.04.2026 | 222,67 | 224,70 | 221,41 | 223,28 | -0,18% | 301.384,00 |
| 08.04.2026 | 219,40 | 224,68 | 218,52 | 223,69 | 2,23% | 333.057,00 |
| 07.04.2026 | 217,10 | 219,26 | 216,00 | 218,80 | 0,37% | 248.998,00 |
| 06.04.2026 | 217,03 | 218,55 | 215,62 | 217,99 | -0,12% | 258.593,00 |
| 02.04.2026 | 216,04 | 220,20 | 215,05 | 218,26 | 0,89% | 288.443,00 |
| 01.04.2026 | 217,68 | 218,38 | 213,82 | 216,33 | -0,68% | 292.469,00 |
| 31.03.2026 | 218,82 | 219,00 | 214,41 | 217,81 | 0,79% | 273.711,00 |
| 30.03.2026 | 215,24 | 218,23 | 213,62 | 216,11 | 1,33% | 255.978,00 |
| 27.03.2026 | 217,74 | 217,74 | 212,12 | 213,28 | -1,90% | 280.355,00 |
| 26.03.2026 | 216,47 | 219,26 | 216,47 | 217,41 | 0,18% | 336.113,00 |
| 25.03.2026 | 222,00 | 222,00 | 216,24 | 217,02 | -0,23% | 245.304,00 |
| 24.03.2026 | 216,36 | 219,67 | 215,04 | 217,52 | 0,04% | 257.586,00 |
| 23.03.2026 | 216,58 | 219,31 | 214,88 | 217,43 | 2,17% | 310.448,00 |
| 20.03.2026 | 212,75 | 212,83 | 210,44 | 212,81 | 0,45% | 520.504,00 |
| 19.03.2026 | 211,75 | 214,63 | 210,60 | 211,86 | -0,11% | 370.885,00 |
| 18.03.2026 | 216,12 | 216,29 | 211,64 | 212,10 | -2,40% | 553.725,00 |
| 17.03.2026 | 225,00 | 226,14 | 217,09 | 217,32 | -2,17% | 465.505,00 |
| 16.03.2026 | 218,90 | 222,50 | 218,90 | 222,15 | 1,66% | 329.181,00 |
| 13.03.2026 | 216,31 | 218,83 | 216,31 | 218,53 | 1,50% | 344.410,00 |
| 12.03.2026 | 213,37 | 218,31 | 212,87 | 215,30 | -0,65% | 376.085,00 |
| 11.03.2026 | 218,11 | 219,30 | 215,47 | 216,70 | -1,37% | 308.242,00 |
| 10.03.2026 | 218,80 | 222,79 | 216,50 | 219,70 | 0,01% | 280.341,00 |
| 09.03.2026 | 218,66 | 221,28 | 216,54 | 219,67 | -1,45% | 377.042,00 |
| 06.03.2026 | 223,50 | 225,19 | 220,82 | 222,91 | -1,88% | 304.093,00 |
| 05.03.2026 | 230,97 | 231,33 | 226,55 | 227,18 | -2,06% | 375.475,00 |
| 04.03.2026 | 230,01 | 233,22 | 229,47 | 231,95 | -0,40% | 402.424,00 |
| 03.03.2026 | 232,43 | 233,65 | 226,67 | 232,89 | -0,28% | 344.025,00 |
| 02.03.2026 | 229,08 | 235,50 | 228,96 | 233,55 | 1,72% | 340.187,00 |
| 27.02.2026 | 230,00 | 230,29 | 224,32 | 229,59 | 0,07% | 427.498,00 |
| 26.02.2026 | 224,61 | 230,27 | 224,52 | 229,44 | 2,37% | 313.007,00 |
| 25.02.2026 | 221,60 | 224,76 | 220,92 | 224,13 | 0,57% | 509.066,00 |
| 24.02.2026 | 216,27 | 223,86 | 216,27 | 222,85 | -0,65% | 557.263,00 |
| 20.02.2026 | 223,61 | 224,49 | 220,50 | 224,31 | 0,62% | 391.739,00 |
| 19.02.2026 | 217,86 | 223,08 | 217,86 | 222,92 | 1,47% | 462.208,00 |
| 18.02.2026 | 219,15 | 221,29 | 217,08 | 219,70 | -0,61% | 527.542,00 |
| 17.02.2026 | 219,58 | 222,26 | 218,07 | 221,04 | 1,64% | 613.852,00 |
| 13.02.2026 | 213,69 | 218,41 | 211,46 | 217,48 | 1,40% | 723.372,00 |
| 12.02.2026 | 217,79 | 222,05 | 209,86 | 214,48 | -0,71% | 1.097.756,00 |
| 11.02.2026 | 234,25 | 234,25 | 215,23 | 216,01 | -8,65% | 1.203.978,00 |
| 10.02.2026 | 236,08 | 237,58 | 233,97 | 236,46 | 0,48% | 574.454,00 |
| 09.02.2026 | 242,45 | 244,43 | 234,18 | 235,32 | -3,28% | 381.479,00 |
| 06.02.2026 | 245,35 | 246,31 | 242,54 | 243,31 | 0,35% | 351.396,00 |
| 05.02.2026 | 242,47 | 245,02 | 239,15 | 242,46 | 0,48% | 524.982,00 |
| 04.02.2026 | 242,43 | 243,43 | 239,94 | 241,31 | 0,03% | 381.862,00 |
| 03.02.2026 | 239,02 | 244,83 | 239,02 | 241,23 | 0,35% | 335.215,00 |
| 02.02.2026 | 238,72 | 242,81 | 238,59 | 240,39 | 0,95% | 367.815,00 |
| 30.01.2026 | 238,90 | 239,33 | 235,96 | 238,13 | -0,17% | 331.221,00 |
| 29.01.2026 | 239,34 | 240,45 | 235,02 | 238,54 | 0,53% | 255.873,00 |
| 28.01.2026 | 237,45 | 238,11 | 234,90 | 237,29 | 0,10% | 299.789,00 |
| 27.01.2026 | 233,38 | 237,15 | 232,64 | 237,05 | 1,36% | 328.953,00 |
| 26.01.2026 | 234,00 | 237,27 | 233,45 | 233,87 | -1,50% | 282.485,00 |
| 22.01.2026 | 238,16 | 238,16 | 232,98 | 237,42 | -0,34% | 266.704,00 |
| 21.01.2026 | 233,21 | 238,93 | 232,91 | 238,23 | 2,35% | 334.575,00 |
| 20.01.2026 | 231,20 | 236,23 | 231,20 | 232,75 | -0,53% | 366.720,00 |
| 16.01.2026 | 238,18 | 238,18 | 233,27 | 234,00 | -1,45% | 406.844,00 |
| 15.01.2026 | 236,95 | 240,00 | 236,85 | 237,45 | -0,23% | 337.227,00 |
| 14.01.2026 | 236,65 | 239,13 | 235,52 | 238,00 | 1,27% | 281.521,00 |
| 13.01.2026 | 238,07 | 239,11 | 233,49 | 235,01 | -1,35% | 357.020,00 |
| 12.01.2026 | 236,87 | 239,13 | 236,47 | 238,23 | 0,10% | 259.347,00 |
| 09.01.2026 | 237,90 | 239,89 | 236,68 | 238,00 | -0,01% | 209.751,00 |
| 08.01.2026 | 233,38 | 240,19 | 233,38 | 238,02 | 0,64% | 445.775,00 |
| 07.01.2026 | 234,97 | 237,30 | 234,16 | 236,50 | 0,37% | 271.038,00 |
| 06.01.2026 | 238,20 | 239,36 | 232,96 | 235,62 | -2,00% | 468.584,00 |
| 05.01.2026 | 235,33 | 241,78 | 235,33 | 240,42 | 1,14% | 305.696,00 |
| 02.01.2026 | 240,67 | 240,85 | 235,25 | 237,72 | -1,30% | 348.898,00 |
| 31.12.2025 | 241,84 | 243,55 | 240,69 | 240,85 | -0,53% | 293.196,00 |
| 30.12.2025 | 239,30 | 243,02 | 239,30 | 242,13 | 0,29% | 341.744,00 |
| 29.12.2025 | 241,66 | 241,74 | 239,29 | 241,44 | 0,55% | 266.962,00 |
| 26.12.2025 | 243,25 | 243,76 | 239,45 | 240,13 | -0,73% | 161.129,00 |
| 24.12.2025 | 239,51 | 242,34 | 239,35 | 241,89 | 0,27% | 191.711,00 |
| 23.12.2025 | 242,05 | 243,22 | 240,56 | 241,25 | -0,11% | 288.390,00 |
| 22.12.2025 | 238,85 | 242,04 | 238,85 | 241,51 | 1,04% | 276.174,00 |
| 19.12.2025 | 237,75 | 240,09 | 237,72 | 239,02 | 0,42% | 585.264,00 |
| 18.12.2025 | 237,31 | 240,58 | 234,66 | 238,03 | 0,42% | 426.105,00 |
| 17.12.2025 | 233,06 | 237,96 | 232,14 | 237,04 | 1,59% | 418.670,00 |
| 16.12.2025 | 233,85 | 236,74 | 232,10 | 233,32 | 0,03% | 387.223,00 |
| 15.12.2025 | 229,94 | 233,38 | 229,94 | 233,26 | 1,73% | 415.465,00 |
| 12.12.2025 | 229,50 | 230,11 | 227,63 | 229,30 | 0,56% | 344.260,00 |
| 11.12.2025 | 225,14 | 228,36 | 222,53 | 228,02 | 2,27% | 380.688,00 |
| 10.12.2025 | 222,09 | 224,24 | 221,42 | 222,96 | 0,25% | 367.607,00 |
| 09.12.2025 | 221,13 | 226,59 | 219,63 | 222,40 | 0,29% | 287.804,00 |
| 08.12.2025 | 221,91 | 222,64 | 220,77 | 221,76 | -0,50% | 231.083,00 |
| 05.12.2025 | 224,46 | 224,46 | 220,65 | 222,87 | -0,62% | 230.567,00 |
| 04.12.2025 | 220,58 | 224,88 | 220,58 | 224,27 | 0,87% | 333.644,00 |
| 03.12.2025 | 222,23 | 223,01 | 219,53 | 222,33 | 0,43% | 341.936,00 |
| 02.12.2025 | 224,52 | 224,98 | 221,20 | 221,37 | -1,80% | 334.428,00 |
| 01.12.2025 | 226,80 | 228,69 | 225,22 | 225,43 | -1,20% | 265.653,00 |
| 28.11.2025 | 227,05 | 230,36 | 227,05 | 228,16 | -0,16% | 127.690,00 |
| 26.11.2025 | 228,61 | 230,44 | 227,67 | 228,52 | 0,15% | 265.686,00 |
| 25.11.2025 | 228,49 | 229,73 | 226,00 | 228,17 | 0,95% | 253.182,00 |
| 24.11.2025 | 225,07 | 226,94 | 224,69 | 226,02 | -0,01% | 283.124,00 |
| 20.11.2025 | 225,77 | 230,00 | 224,29 | 226,05 | 0,64% | 252.743,00 |
| 19.11.2025 | 225,41 | 226,32 | 223,22 | 224,62 | -0,59% | 182.379,00 |
| 18.11.2025 | 224,37 | 227,28 | 224,32 | 225,95 | 0,50% | 206.976,00 |
| 17.11.2025 | 227,89 | 228,95 | 223,84 | 224,83 | -1,64% | 257.500,00 |
| 14.11.2025 | 228,31 | 232,02 | 227,34 | 228,59 | 0,68% | 368.011,00 |