368,050€
-0,55%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 370,90 | 372,40 | 367,75 | 367,80 | -0,62% | 16.742,00 |
| 14.10.2025 | 367,80 | 371,00 | 366,30 | 370,10 | 0,22% | 27.479,00 |
| 13.10.2025 | 367,70 | 371,50 | 367,10 | 369,30 | 0,49% | 25.342,00 |
| 10.10.2025 | 369,40 | 372,10 | 366,50 | 367,50 | -0,60% | 49.152,00 |
| 09.10.2025 | 371,80 | 374,10 | 368,20 | 369,70 | -0,56% | 46.955,00 |
| 08.10.2025 | 364,30 | 372,60 | 364,00 | 371,80 | 2,17% | 63.128,00 |
| 07.10.2025 | 362,90 | 364,30 | 361,50 | 363,90 | 0,08% | 23.211,00 |
| 06.10.2025 | 362,10 | 365,10 | 360,40 | 363,60 | 0,64% | 40.861,00 |
| 03.10.2025 | 363,70 | 364,10 | 359,30 | 361,30 | -0,36% | 18.822,00 |
| 02.10.2025 | 364,90 | 366,70 | 361,80 | 362,60 | -0,49% | 37.989,00 |
| 01.10.2025 | 357,30 | 364,80 | 355,00 | 364,40 | 1,56% | 45.094,00 |
| 30.09.2025 | 357,00 | 358,90 | 354,40 | 358,80 | 0,53% | 20.022,00 |
| 29.09.2025 | 358,60 | 359,90 | 355,50 | 356,90 | -0,22% | 31.460,00 |
| 26.09.2025 | 350,00 | 358,80 | 349,40 | 357,70 | 2,14% | 45.436,00 |
| 25.09.2025 | 347,00 | 350,80 | 345,20 | 350,20 | 1,13% | 23.574,00 |
| 24.09.2025 | 348,10 | 348,40 | 345,60 | 346,30 | -0,60% | 27.222,00 |
| 23.09.2025 | 348,60 | 350,10 | 347,10 | 348,40 | -0,17% | 29.430,00 |
| 22.09.2025 | 348,00 | 349,00 | 345,70 | 349,00 | 0,29% | 21.355,00 |
| 19.09.2025 | 347,30 | 349,50 | 346,20 | 348,00 | 0,12% | 20.774,00 |
| 18.09.2025 | 345,90 | 348,60 | 344,90 | 347,60 | 0,70% | 30.283,00 |
| 17.09.2025 | 347,50 | 348,40 | 343,20 | 345,20 | -0,92% | 48.747,00 |
| 16.09.2025 | 356,10 | 356,50 | 346,90 | 348,40 | -2,27% | 68.111,00 |
| 15.09.2025 | 354,80 | 358,10 | 354,60 | 356,50 | 0,65% | 34.962,00 |
| 12.09.2025 | 353,00 | 354,90 | 352,10 | 354,20 | 0,55% | 15.399,00 |
| 11.09.2025 | 350,20 | 354,55 | 350,20 | 352,25 | 0,23% | 20.822,00 |
| 10.09.2025 | 352,80 | 353,55 | 350,35 | 351,45 | -0,68% | 26.563,00 |
| 09.09.2025 | 351,65 | 355,40 | 350,95 | 353,85 | 0,37% | 30.579,00 |
| 08.09.2025 | 352,50 | 353,90 | 350,45 | 352,55 | -0,04% | 18.767,00 |
| 05.09.2025 | 355,60 | 356,30 | 350,60 | 352,70 | -0,73% | 25.142,00 |
| 04.09.2025 | 353,00 | 355,70 | 352,60 | 355,30 | 0,85% | 26.021,00 |
| 03.09.2025 | 354,20 | 356,40 | 350,20 | 352,30 | -0,70% | 51.170,00 |
| 02.09.2025 | 358,80 | 359,80 | 352,80 | 354,80 | -1,25% | 47.693,00 |
| 01.09.2025 | 362,70 | 362,90 | 358,70 | 359,30 | -0,77% | 31.837,00 |
| 29.08.2025 | 361,60 | 362,20 | 358,70 | 362,10 | 0,00% | 34.350,00 |
| 28.08.2025 | 364,10 | 366,10 | 360,90 | 362,10 | -0,52% | 31.223,00 |
| 27.08.2025 | 365,10 | 366,00 | 362,40 | 364,00 | -0,27% | 31.740,00 |
| 26.08.2025 | 369,90 | 369,90 | 364,30 | 365,00 | -1,51% | 42.475,00 |
| 25.08.2025 | 372,80 | 372,90 | 370,20 | 370,60 | -0,75% | 25.730,00 |
| 22.08.2025 | 374,10 | 376,00 | 372,30 | 373,40 | -0,37% | 31.143,00 |
| 21.08.2025 | 375,10 | 375,90 | 372,60 | 374,80 | -0,05% | 20.476,00 |
| 20.08.2025 | 372,80 | 376,30 | 371,20 | 375,00 | 0,32% | 33.600,00 |
| 19.08.2025 | 373,10 | 375,80 | 373,00 | 373,80 | -0,13% | 23.125,00 |
| 18.08.2025 | 377,50 | 377,70 | 372,60 | 374,30 | -0,95% | 34.247,00 |
| 15.08.2025 | 376,30 | 380,30 | 376,00 | 377,90 | 0,51% | 78.443,00 |
| 14.08.2025 | 367,10 | 377,40 | 367,10 | 376,00 | 1,92% | 116.472,00 |
| 13.08.2025 | 364,50 | 370,00 | 363,90 | 368,90 | 1,18% | 41.350,00 |
| 12.08.2025 | 364,30 | 367,00 | 363,20 | 364,60 | 0,19% | 33.257,00 |
| 11.08.2025 | 366,00 | 366,50 | 362,00 | 363,90 | -0,36% | 35.143,00 |
| 08.08.2025 | 366,70 | 366,70 | 359,00 | 365,20 | -0,14% | 53.990,00 |
| 07.08.2025 | 353,70 | 374,10 | 353,60 | 365,70 | 3,83% | 242.632,00 |
| 06.08.2025 | 348,10 | 353,50 | 348,00 | 352,20 | 1,21% | 59.344,00 |
| 05.08.2025 | 346,30 | 348,40 | 344,70 | 348,00 | 0,58% | 36.854,00 |
| 04.08.2025 | 338,00 | 346,00 | 335,70 | 346,00 | 3,22% | 62.380,00 |
| 01.08.2025 | 345,00 | 346,00 | 334,00 | 335,20 | -3,51% | 119.318,00 |
| 31.07.2025 | 346,40 | 348,60 | 342,60 | 347,40 | 0,70% | 38.604,00 |
| 30.07.2025 | 344,50 | 346,30 | 342,90 | 345,00 | 0,29% | 28.692,00 |
| 29.07.2025 | 339,40 | 345,40 | 339,40 | 344,00 | 1,00% | 30.590,00 |
| 28.07.2025 | 345,50 | 345,90 | 338,80 | 340,60 | -0,76% | 62.190,00 |
| 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 |