367,800€
-0,11%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 367,60 | 371,10 | 365,90 | 367,30 | -0,30% | 91.765,00 |
| 12.02.2026 | 370,10 | 371,50 | 365,90 | 368,40 | -0,57% | 54.153,00 |
| 11.02.2026 | 378,20 | 378,20 | 367,00 | 370,50 | -2,01% | 92.648,00 |
| 10.02.2026 | 386,80 | 386,80 | 375,80 | 378,10 | -2,30% | 113.198,00 |
| 09.02.2026 | 387,60 | 388,50 | 383,40 | 387,00 | -0,23% | 60.594,00 |
| 06.02.2026 | 383,60 | 387,90 | 382,80 | 387,90 | 1,17% | 44.128,00 |
| 05.02.2026 | 386,60 | 387,90 | 382,20 | 383,40 | -0,70% | 39.520,00 |
| 04.02.2026 | 382,40 | 388,00 | 382,40 | 386,10 | 0,99% | 70.346,00 |
| 03.02.2026 | 380,00 | 382,80 | 378,90 | 382,30 | 0,61% | 41.202,00 |
| 02.02.2026 | 369,00 | 380,00 | 367,40 | 380,00 | 2,26% | 56.441,00 |
| 30.01.2026 | 371,10 | 372,60 | 370,10 | 371,60 | 0,05% | 21.854,00 |
| 29.01.2026 | 368,10 | 372,80 | 367,40 | 371,40 | 0,79% | 42.044,00 |
| 28.01.2026 | 366,00 | 368,90 | 364,60 | 368,50 | 0,68% | 31.377,00 |
| 27.01.2026 | 367,30 | 369,30 | 365,00 | 366,00 | -0,27% | 39.668,00 |
| 26.01.2026 | 364,90 | 369,20 | 363,30 | 367,00 | 0,41% | 58.364,00 |
| 23.01.2026 | 370,70 | 371,40 | 361,90 | 365,50 | -1,32% | 72.341,00 |
| 22.01.2026 | 374,80 | 375,90 | 369,30 | 370,40 | -0,96% | 58.054,00 |
| 21.01.2026 | 373,10 | 376,40 | 365,60 | 374,00 | 0,43% | 86.030,00 |
| 20.01.2026 | 377,00 | 377,80 | 370,70 | 372,40 | -1,79% | 80.340,00 |
| 19.01.2026 | 377,90 | 380,30 | 375,60 | 379,20 | -0,37% | 50.756,00 |
| 16.01.2026 | 380,90 | 383,30 | 379,10 | 380,60 | -0,13% | 22.732,00 |
| 15.01.2026 | 379,60 | 383,00 | 377,90 | 381,10 | 0,34% | 38.522,00 |
| 14.01.2026 | 379,50 | 380,40 | 375,90 | 379,80 | 0,08% | 42.934,00 |
| 13.01.2026 | 380,10 | 381,50 | 378,30 | 379,50 | -0,34% | 25.928,00 |
| 12.01.2026 | 382,50 | 382,70 | 376,60 | 380,80 | -0,44% | 64.457,00 |
| 09.01.2026 | 390,70 | 390,90 | 380,70 | 382,50 | -1,90% | 82.452,00 |
| 08.01.2026 | 383,70 | 390,70 | 383,60 | 389,90 | 1,30% | 39.940,00 |
| 07.01.2026 | 392,10 | 392,80 | 381,40 | 384,90 | -1,94% | 101.501,00 |
| 06.01.2026 | 392,90 | 395,90 | 391,10 | 392,50 | 0,20% | 65.182,00 |
| 05.01.2026 | 389,80 | 392,90 | 385,10 | 391,70 | 0,77% | 72.342,00 |
| 02.01.2026 | 391,90 | 393,10 | 386,40 | 388,70 | -0,79% | 79.446,00 |
| 30.12.2025 | 388,10 | 391,80 | 388,00 | 391,80 | 0,80% | 18.918,00 |
| 29.12.2025 | 391,50 | 392,00 | 388,30 | 388,70 | -0,69% | 45.698,00 |
| 23.12.2025 | 390,40 | 392,20 | 389,50 | 391,40 | 0,26% | 38.526,00 |
| 22.12.2025 | 388,50 | 390,40 | 387,50 | 390,40 | 0,46% | 38.350,00 |
| 19.12.2025 | 385,60 | 390,40 | 385,40 | 388,60 | 0,62% | 56.874,00 |
| 18.12.2025 | 385,80 | 386,20 | 382,00 | 386,20 | 0,08% | 49.442,00 |
| 17.12.2025 | 383,40 | 386,70 | 383,20 | 385,90 | 0,63% | 56.508,00 |
| 16.12.2025 | 382,60 | 385,30 | 382,20 | 383,50 | -0,05% | 35.542,00 |
| 15.12.2025 | 381,90 | 385,00 | 381,70 | 383,70 | 0,58% | 44.553,00 |
| 12.12.2025 | 384,40 | 386,50 | 380,00 | 381,50 | -0,55% | 66.140,00 |
| 11.12.2025 | 378,10 | 384,30 | 378,10 | 383,60 | 1,11% | 57.014,00 |
| 10.12.2025 | 379,20 | 381,80 | 377,10 | 379,40 | -0,03% | 52.684,00 |
| 09.12.2025 | 370,70 | 381,20 | 370,70 | 379,50 | 2,57% | 139.546,00 |
| 08.12.2025 | 366,90 | 370,00 | 365,30 | 370,00 | 0,74% | 41.113,00 |
| 05.12.2025 | 366,60 | 369,60 | 365,60 | 367,30 | 0,46% | 25.101,00 |
| 04.12.2025 | 366,80 | 368,80 | 364,60 | 365,60 | 0,05% | 23.484,00 |
| 03.12.2025 | 372,10 | 372,60 | 364,80 | 365,40 | -1,93% | 47.315,00 |
| 02.12.2025 | 369,10 | 372,90 | 369,10 | 372,60 | 0,81% | 29.819,00 |
| 01.12.2025 | 369,90 | 372,80 | 368,20 | 369,60 | -0,65% | 31.225,00 |
| 28.11.2025 | 371,50 | 372,60 | 368,60 | 372,00 | 0,35% | 26.911,00 |
| 27.11.2025 | 373,20 | 373,70 | 369,90 | 370,70 | -0,67% | 23.441,00 |
| 26.11.2025 | 367,70 | 373,40 | 367,00 | 373,20 | 1,61% | 56.616,00 |
| 25.11.2025 | 362,40 | 368,30 | 361,00 | 367,30 | 1,16% | 39.031,00 |
| 24.11.2025 | 365,50 | 366,00 | 359,60 | 363,10 | -0,47% | 43.976,00 |
| 21.11.2025 | 359,50 | 365,90 | 358,70 | 364,80 | 1,50% | 44.861,00 |
| 20.11.2025 | 361,10 | 365,10 | 359,40 | 359,40 | -0,25% | 48.235,00 |
| 19.11.2025 | 358,90 | 362,60 | 357,00 | 360,30 | 0,22% | 29.763,00 |
| 18.11.2025 | 357,70 | 359,90 | 355,10 | 359,50 | -0,33% | 47.505,00 |
| 17.11.2025 | 367,50 | 368,90 | 358,70 | 360,70 | -1,69% | 53.073,00 |
| 14.11.2025 | 363,60 | 373,40 | 363,40 | 366,90 | 0,66% | 117.779,00 |
| 13.11.2025 | 361,20 | 365,60 | 360,60 | 364,50 | 0,94% | 53.167,00 |
| 12.11.2025 | 359,90 | 362,50 | 359,30 | 361,10 | 0,42% | 45.849,00 |
| 11.11.2025 | 357,20 | 359,70 | 355,00 | 359,60 | 0,62% | 46.362,00 |
| 10.11.2025 | 354,70 | 358,00 | 352,40 | 357,40 | 1,22% | 56.673,00 |
| 07.11.2025 | 353,10 | 354,00 | 348,30 | 353,10 | -0,06% | 40.108,00 |
| 06.11.2025 | 356,30 | 356,80 | 352,20 | 353,30 | -0,90% | 30.688,00 |
| 05.11.2025 | 352,10 | 357,30 | 350,70 | 356,50 | 1,05% | 28.008,00 |
| 04.11.2025 | 350,20 | 354,00 | 346,10 | 352,80 | -0,14% | 56.798,00 |
| 03.11.2025 | 351,00 | 355,20 | 351,00 | 353,30 | 1,26% | 48.801,00 |
| 31.10.2025 | 355,80 | 355,80 | 347,10 | 348,90 | -1,94% | 60.723,00 |
| 30.10.2025 | 353,90 | 356,40 | 351,70 | 355,80 | 0,59% | 26.131,00 |
| 29.10.2025 | 356,80 | 357,20 | 352,50 | 353,70 | -1,17% | 27.502,00 |
| 28.10.2025 | 355,50 | 358,10 | 354,50 | 357,90 | 0,45% | 21.455,00 |
| 27.10.2025 | 354,10 | 356,90 | 352,70 | 356,30 | 1,05% | 35.537,00 |
| 24.10.2025 | 350,50 | 352,80 | 348,50 | 352,60 | 0,40% | 24.380,00 |
| 23.10.2025 | 351,90 | 352,30 | 349,60 | 351,20 | 0,09% | 19.675,00 |
| 22.10.2025 | 353,00 | 354,10 | 350,00 | 350,90 | -0,74% | 25.240,00 |
| 21.10.2025 | 351,90 | 355,80 | 351,10 | 353,50 | 0,23% | 103.995,00 |
| 20.10.2025 | 349,80 | 353,90 | 349,40 | 352,70 | 1,21% | 56.971,00 |
| 17.10.2025 | 360,50 | 361,50 | 347,60 | 348,50 | -3,57% | 106.384,00 |
| 16.10.2025 | 366,10 | 367,20 | 361,40 | 361,40 | -1,26% | 43.477,00 |
| 15.10.2025 | 370,90 | 372,40 | 364,40 | 366,00 | -1,11% | 28.043,00 |
| 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 |