363,250€
-2,67%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 360,50 | 363,90 | 357,85 | 363,25 | -2,67% | 167.566,00 |
| 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 |
| 04.03.2025 | 337,30 | 339,80 | 332,90 | 337,70 | 0,75% | 96.900,00 |
| 03.03.2025 | 330,10 | 341,90 | 328,30 | 335,20 | 1,67% | 177.112,00 |
| 28.02.2025 | 331,60 | 334,80 | 327,90 | 329,70 | -1,14% | 128.984,00 |
| 27.02.2025 | 333,10 | 334,60 | 329,80 | 333,50 | 0,24% | 81.958,00 |
| 26.02.2025 | 327,70 | 334,50 | 326,00 | 332,70 | 2,02% | 110.021,00 |
| 25.02.2025 | 322,00 | 327,40 | 320,40 | 326,10 | 1,15% | 66.432,00 |
| 24.02.2025 | 323,00 | 324,10 | 319,90 | 322,40 | 0,97% | 48.755,00 |
| 21.02.2025 | 320,50 | 321,00 | 317,50 | 319,30 | -0,22% | 53.210,00 |
| 20.02.2025 | 321,70 | 324,40 | 318,30 | 320,00 | -0,62% | 58.002,00 |
| 19.02.2025 | 328,90 | 329,80 | 319,70 | 322,00 | -2,25% | 134.012,00 |
| 18.02.2025 | 327,40 | 329,80 | 326,00 | 329,40 | 0,55% | 56.222,00 |
| 17.02.2025 | 322,60 | 328,20 | 322,20 | 327,60 | 1,46% | 67.026,00 |
| 14.02.2025 | 327,60 | 327,70 | 320,20 | 322,90 | -1,55% | 97.417,00 |
| 13.02.2025 | 324,80 | 330,40 | 324,50 | 328,00 | 0,95% | 137.371,00 |
| 12.02.2025 | 320,40 | 324,90 | 320,20 | 324,90 | 1,37% | 66.607,00 |
| 11.02.2025 | 319,90 | 321,60 | 318,60 | 320,50 | -0,16% | 50.932,00 |
| 10.02.2025 | 319,80 | 321,00 | 318,50 | 321,00 | 0,75% | 36.750,00 |
| 07.02.2025 | 317,50 | 319,50 | 316,70 | 318,60 | 0,47% | 65.026,00 |
| 06.02.2025 | 313,60 | 317,60 | 313,30 | 317,10 | 1,12% | 57.850,00 |
| 05.02.2025 | 311,70 | 313,60 | 310,70 | 313,60 | 0,26% | 38.408,00 |
| 04.02.2025 | 312,10 | 313,20 | 309,00 | 312,80 | 0,42% | 37.239,00 |
| 03.02.2025 | 310,00 | 313,40 | 306,80 | 311,50 | -0,70% | 55.197,00 |
| 31.01.2025 | 315,30 | 316,20 | 312,60 | 313,70 | -0,54% | 41.929,00 |
| 30.01.2025 | 314,90 | 315,90 | 314,10 | 315,40 | 0,25% | 42.019,00 |
| 29.01.2025 | 315,90 | 315,90 | 313,10 | 314,60 | 0,03% | 47.670,00 |
| 28.01.2025 | 312,90 | 316,30 | 310,30 | 314,50 | 0,38% | 51.906,00 |
| 27.01.2025 | 307,70 | 313,80 | 306,70 | 313,30 | 1,56% | 102.807,00 |
| 24.01.2025 | 310,90 | 311,70 | 308,10 | 308,50 | -0,71% | 48.167,00 |
| 23.01.2025 | 306,80 | 310,90 | 306,40 | 310,70 | 1,21% | 84.296,00 |
| 22.01.2025 | 305,00 | 308,60 | 304,40 | 307,00 | 0,46% | 50.825,00 |
| 21.01.2025 | 305,30 | 306,90 | 303,30 | 305,60 | -0,36% | 45.780,00 |
| 20.01.2025 | 305,80 | 307,10 | 305,10 | 306,70 | 0,36% | 49.262,00 |
| 17.01.2025 | 303,40 | 306,90 | 303,10 | 305,60 | 0,96% | 92.960,00 |
| 16.01.2025 | 301,50 | 303,80 | 299,80 | 302,70 | 0,46% | 58.554,00 |
| 15.01.2025 | 295,60 | 301,90 | 295,60 | 301,30 | 1,79% | 50.396,00 |
| 14.01.2025 | 295,70 | 296,00 | 294,10 | 296,00 | 0,20% | 37.565,00 |
| 13.01.2025 | 296,40 | 296,60 | 292,00 | 295,40 | -0,61% | 78.591,00 |
| 10.01.2025 | 300,20 | 300,80 | 295,70 | 297,20 | -1,20% | 46.373,00 |
| 09.01.2025 | 301,90 | 301,90 | 298,40 | 300,80 | -0,33% | 29.229,00 |
| 08.01.2025 | 300,10 | 302,90 | 299,10 | 301,80 | 0,37% | 34.153,00 |
| 07.01.2025 | 297,80 | 301,00 | 294,60 | 300,70 | 0,94% | 61.200,00 |
| 06.01.2025 | 299,10 | 299,30 | 294,00 | 297,90 | 0,07% | 89.117,00 |
| 03.01.2025 | 296,70 | 298,90 | 296,30 | 297,70 | 0,54% | 49.721,00 |
| 02.01.2025 | 296,80 | 298,20 | 293,90 | 296,10 | 0,10% | 59.688,00 |
| 30.12.2024 | 295,20 | 296,80 | 293,70 | 295,80 | 0,20% | 35.805,00 |
| 27.12.2024 | 296,50 | 299,00 | 291,40 | 295,20 | 0,14% | 84.903,00 |
| 23.12.2024 | 295,20 | 295,60 | 293,30 | 294,80 | -0,10% | 37.283,00 |
| 20.12.2024 | 294,90 | 295,90 | 291,00 | 295,10 | -0,34% | 75.126,00 |
| 19.12.2024 | 295,10 | 298,40 | 295,10 | 296,10 | -0,03% | 49.386,00 |
| 18.12.2024 | 298,10 | 301,90 | 295,00 | 296,20 | -0,90% | 49.894,00 |
| 17.12.2024 | 299,40 | 300,80 | 298,10 | 298,90 | -0,37% | 47.305,00 |
| 16.12.2024 | 302,40 | 302,80 | 299,50 | 300,00 | -0,83% | 42.519,00 |
| 13.12.2024 | 297,70 | 303,50 | 297,60 | 302,50 | 1,14% | 61.018,00 |
| 12.12.2024 | 301,70 | 302,90 | 299,10 | 299,10 | -0,83% | 50.451,00 |
| 11.12.2024 | 298,00 | 302,90 | 298,00 | 301,60 | 1,31% | 48.604,00 |