343,250€
-0,30%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 344,10 | 344,40 | 340,40 | 343,20 | -0,32% | 34.180,00 |
| 24.07.2025 | 349,00 | 349,40 | 341,60 | 344,30 | -1,29% | 56.408,00 |
| 23.07.2025 | 344,70 | 348,80 | 343,10 | 348,80 | 2,32% | 51.135,00 |
| 22.07.2025 | 342,30 | 344,10 | 339,40 | 340,90 | -0,38% | 29.720,00 |
| 21.07.2025 | 344,60 | 345,50 | 341,80 | 342,20 | -0,44% | 35.882,00 |
| 18.07.2025 | 346,40 | 348,20 | 343,50 | 343,70 | -0,66% | 24.625,00 |
| 17.07.2025 | 344,90 | 346,20 | 342,10 | 346,00 | 1,02% | 26.673,00 |
| 16.07.2025 | 340,10 | 344,00 | 339,60 | 342,50 | 0,44% | 37.756,00 |
| 15.07.2025 | 346,80 | 347,10 | 340,20 | 341,00 | -1,45% | 54.144,00 |
| 14.07.2025 | 344,90 | 346,80 | 342,50 | 346,00 | -0,09% | 33.478,00 |
| 11.07.2025 | 348,90 | 349,60 | 345,00 | 346,30 | -0,94% | 28.865,00 |
| 10.07.2025 | 357,80 | 357,90 | 347,90 | 349,60 | -1,94% | 66.608,00 |
| 09.07.2025 | 351,10 | 359,00 | 350,50 | 356,50 | 1,39% | 54.851,00 |
| 08.07.2025 | 349,10 | 351,80 | 348,10 | 351,60 | 0,98% | 39.417,00 |
| 07.07.2025 | 342,50 | 349,90 | 341,30 | 348,20 | 1,96% | 53.109,00 |
| 04.07.2025 | 342,60 | 343,80 | 340,90 | 341,50 | -0,70% | 19.143,00 |
| 03.07.2025 | 340,60 | 345,00 | 340,60 | 343,90 | 0,91% | 24.339,00 |
| 02.07.2025 | 344,70 | 345,90 | 339,90 | 340,80 | -0,53% | 22.038,00 |
| 01.07.2025 | 344,80 | 347,20 | 342,00 | 342,60 | -0,70% | 29.427,00 |
| 30.06.2025 | 344,90 | 345,60 | 342,70 | 345,00 | 0,41% | 27.976,00 |
| 27.06.2025 | 342,30 | 344,30 | 340,90 | 343,60 | 0,53% | 24.919,00 |
| 26.06.2025 | 340,20 | 343,00 | 338,80 | 341,80 | 0,38% | 40.813,00 |
| 25.06.2025 | 342,10 | 342,40 | 338,70 | 340,50 | -0,58% | 16.562,00 |
| 24.06.2025 | 339,90 | 344,50 | 339,90 | 342,50 | 1,57% | 38.474,00 |
| 23.06.2025 | 336,00 | 340,30 | 335,20 | 337,20 | -0,59% | 45.100,00 |
| 20.06.2025 | 334,90 | 340,60 | 334,60 | 339,20 | 1,95% | 34.466,00 |
| 19.06.2025 | 337,20 | 337,20 | 332,00 | 332,70 | -1,51% | 45.771,00 |
| 18.06.2025 | 337,90 | 341,00 | 337,00 | 337,80 | 0,18% | 33.609,00 |
| 17.06.2025 | 341,00 | 342,00 | 336,80 | 337,20 | -1,63% | 36.687,00 |
| 16.06.2025 | 340,00 | 344,40 | 340,00 | 342,80 | 1,12% | 39.290,00 |
| 13.06.2025 | 338,00 | 343,00 | 336,10 | 339,00 | -0,96% | 50.137,00 |
| 12.06.2025 | 341,50 | 344,50 | 338,60 | 342,30 | -0,44% | 61.399,00 |
| 11.06.2025 | 347,40 | 349,00 | 343,20 | 343,80 | -1,18% | 35.801,00 |
| 10.06.2025 | 350,70 | 352,10 | 346,70 | 347,90 | -0,88% | 37.716,00 |
| 09.06.2025 | 353,90 | 355,30 | 349,80 | 351,00 | -1,10% | 19.515,00 |
| 06.06.2025 | 352,20 | 355,80 | 350,40 | 354,90 | 0,48% | 32.602,00 |
| 05.06.2025 | 352,90 | 354,90 | 351,30 | 353,20 | 0,09% | 38.897,00 |
| 04.06.2025 | 351,30 | 353,30 | 350,10 | 352,90 | 0,63% | 31.587,00 |
| 03.06.2025 | 350,90 | 353,00 | 349,70 | 350,70 | -0,23% | 31.270,00 |
| 02.06.2025 | 348,50 | 351,50 | 346,40 | 351,50 | 0,63% | 44.849,00 |
| 30.05.2025 | 347,90 | 350,50 | 347,10 | 349,30 | 0,52% | 23.557,00 |
| 29.05.2025 | 350,00 | 350,80 | 347,00 | 347,50 | -0,20% | 24.162,00 |
| 28.05.2025 | 351,50 | 353,60 | 347,70 | 348,20 | -1,30% | 48.372,00 |
| 27.05.2025 | 351,30 | 353,50 | 349,90 | 352,80 | 0,23% | 40.543,00 |
| 26.05.2025 | 351,10 | 352,80 | 348,90 | 352,00 | 1,56% | 49.773,00 |
| 23.05.2025 | 351,00 | 352,00 | 342,60 | 346,60 | -1,08% | 61.011,00 |
| 22.05.2025 | 349,00 | 351,90 | 348,50 | 350,40 | 0,34% | 40.259,00 |
| 21.05.2025 | 346,90 | 351,90 | 345,60 | 349,20 | 0,63% | 58.247,00 |
| 20.05.2025 | 348,90 | 350,90 | 345,90 | 347,00 | -1,08% | 87.064,00 |
| 19.05.2025 | 351,40 | 352,30 | 347,80 | 350,80 | 0,03% | 79.463,00 |
| 16.05.2025 | 348,00 | 353,70 | 346,00 | 350,70 | 0,54% | 53.421,00 |
| 15.05.2025 | 348,60 | 349,40 | 338,20 | 348,80 | -0,06% | 131.715,00 |
| 14.05.2025 | 350,60 | 353,60 | 348,60 | 349,00 | -0,29% | 71.923,00 |
| 13.05.2025 | 352,70 | 352,90 | 348,20 | 350,00 | -1,07% | 73.147,00 |
| 12.05.2025 | 365,90 | 368,00 | 347,60 | 353,80 | -2,45% | 112.094,00 |
| 09.05.2025 | 359,80 | 363,90 | 358,00 | 362,70 | -2,81% | 170.577,00 |
| 08.05.2025 | 374,80 | 375,90 | 370,10 | 373,20 | -0,48% | 87.375,00 |
| 07.05.2025 | 378,30 | 379,10 | 371,20 | 375,00 | -0,66% | 93.864,00 |
| 06.05.2025 | 374,80 | 378,00 | 371,70 | 377,50 | 0,51% | 111.232,00 |
| 05.05.2025 | 369,90 | 377,40 | 369,10 | 375,60 | 1,71% | 118.154,00 |
| 02.05.2025 | 368,00 | 370,60 | 364,90 | 369,30 | 1,04% | 81.560,00 |
| 30.04.2025 | 362,10 | 366,60 | 361,60 | 365,50 | 0,80% | 62.211,00 |
| 29.04.2025 | 361,40 | 362,80 | 359,20 | 362,60 | 0,25% | 66.848,00 |
| 28.04.2025 | 359,70 | 362,00 | 358,70 | 361,70 | 0,47% | 60.919,00 |
| 25.04.2025 | 356,90 | 361,10 | 355,00 | 360,00 | 1,01% | 54.907,00 |
| 24.04.2025 | 356,90 | 359,00 | 354,30 | 356,40 | 0,06% | 46.106,00 |
| 23.04.2025 | 359,70 | 360,50 | 352,60 | 356,20 | -0,14% | 80.812,00 |
| 22.04.2025 | 347,00 | 358,10 | 346,10 | 356,70 | 2,65% | 89.556,00 |
| 17.04.2025 | 347,90 | 349,00 | 344,70 | 347,50 | 0,49% | 51.154,00 |
| 16.04.2025 | 340,30 | 347,30 | 339,10 | 345,80 | 0,64% | 54.911,00 |
| 15.04.2025 | 339,60 | 343,90 | 338,00 | 343,60 | 1,18% | 68.418,00 |
| 14.04.2025 | 333,90 | 340,40 | 332,60 | 339,60 | 2,14% | 78.193,00 |
| 11.04.2025 | 333,30 | 333,90 | 324,50 | 332,50 | 0,15% | 79.634,00 |
| 10.04.2025 | 339,80 | 340,00 | 325,10 | 332,00 | -1,19% | 139.035,00 |
| 09.04.2025 | 313,20 | 340,50 | 309,00 | 336,00 | 5,36% | 205.933,00 |
| 08.04.2025 | 322,70 | 333,00 | 314,00 | 318,90 | 0,63% | 268.306,00 |
| 07.04.2025 | 314,00 | 330,30 | 290,10 | 316,90 | -2,19% | 529.369,00 |
| 04.04.2025 | 351,90 | 353,40 | 324,00 | 324,00 | -7,98% | 291.787,00 |
| 03.04.2025 | 350,50 | 356,70 | 349,20 | 352,10 | -1,37% | 68.508,00 |
| 02.04.2025 | 356,60 | 357,80 | 354,00 | 357,00 | -0,11% | 39.470,00 |
| 01.04.2025 | 351,00 | 357,50 | 349,10 | 357,40 | 1,25% | 60.584,00 |
| 31.03.2025 | 353,30 | 354,90 | 349,30 | 353,00 | -0,90% | 82.010,00 |
| 28.03.2025 | 357,20 | 357,70 | 354,00 | 356,20 | -0,42% | 48.642,00 |
| 27.03.2025 | 354,00 | 358,40 | 352,00 | 357,70 | 0,76% | 48.916,00 |
| 26.03.2025 | 356,40 | 358,00 | 354,10 | 355,00 | -0,45% | 58.045,00 |
| 25.03.2025 | 351,60 | 357,70 | 351,60 | 356,60 | 1,16% | 42.202,00 |
| 24.03.2025 | 352,70 | 357,10 | 351,50 | 352,50 | -0,14% | 50.378,00 |
| 21.03.2025 | 351,30 | 353,50 | 349,30 | 353,00 | 0,09% | 42.551,00 |
| 20.03.2025 | 354,90 | 356,80 | 349,30 | 352,70 | -0,79% | 51.159,00 |
| 19.03.2025 | 358,90 | 359,00 | 354,10 | 355,50 | -0,89% | 68.784,00 |
| 18.03.2025 | 354,90 | 358,80 | 354,00 | 358,70 | 1,04% | 77.664,00 |
| 17.03.2025 | 351,30 | 355,00 | 349,70 | 355,00 | 0,68% | 86.253,00 |
| 14.03.2025 | 349,00 | 354,30 | 346,20 | 352,60 | 1,29% | 86.886,00 |
| 13.03.2025 | 346,20 | 349,90 | 345,50 | 348,10 | 0,52% | 78.988,00 |
| 12.03.2025 | 341,10 | 348,00 | 339,10 | 346,30 | 1,88% | 96.006,00 |
| 11.03.2025 | 343,50 | 345,10 | 336,60 | 339,90 | -0,09% | 93.489,00 |
| 10.03.2025 | 346,00 | 346,40 | 340,10 | 340,20 | -1,48% | 81.804,00 |
| 07.03.2025 | 343,40 | 345,90 | 339,60 | 345,30 | 0,12% | 71.538,00 |
| 06.03.2025 | 343,70 | 347,40 | 340,70 | 344,90 | 0,55% | 118.057,00 |
| 05.03.2025 | 339,10 | 344,10 | 337,90 | 343,00 | 1,57% | 136.397,00 |