294,950€
-0,39%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 301,00 | 301,10 | 292,20 | 297,70 | -1,10% | 97.153,00 |
| 09.12.2024 | 300,50 | 302,30 | 298,40 | 301,00 | -0,33% | 73.859,00 |
| 06.12.2024 | 303,90 | 304,50 | 300,80 | 302,00 | -0,59% | 65.322,00 |
| 05.12.2024 | 299,50 | 304,60 | 299,40 | 303,80 | 1,23% | 96.297,00 |
| 04.12.2024 | 297,10 | 300,80 | 297,10 | 300,10 | 1,01% | 76.957,00 |
| 03.12.2024 | 295,90 | 298,90 | 295,40 | 297,10 | 0,41% | 43.629,00 |
| 02.12.2024 | 291,80 | 297,00 | 290,80 | 295,90 | 1,27% | 74.750,00 |
| 29.11.2024 | 289,40 | 292,50 | 287,90 | 292,20 | 0,76% | 36.360,00 |
| 28.11.2024 | 288,50 | 290,00 | 287,40 | 290,00 | 0,42% | 31.245,00 |
| 27.11.2024 | 290,10 | 291,20 | 285,70 | 288,80 | -0,52% | 45.082,00 |
| 26.11.2024 | 291,80 | 293,00 | 289,90 | 290,30 | -0,75% | 38.338,00 |
| 25.11.2024 | 291,90 | 293,20 | 290,10 | 292,50 | 0,41% | 41.510,00 |
| 22.11.2024 | 291,70 | 292,90 | 288,20 | 291,30 | 0,00% | 41.157,00 |
| 21.11.2024 | 286,30 | 291,60 | 284,70 | 291,30 | 1,85% | 43.614,00 |
| 20.11.2024 | 286,00 | 287,30 | 284,70 | 286,00 | 0,25% | 30.646,00 |
| 19.11.2024 | 288,70 | 288,90 | 281,90 | 285,30 | -1,01% | 42.954,00 |
| 18.11.2024 | 288,90 | 288,90 | 285,80 | 288,20 | -0,10% | 28.898,00 |
| 15.11.2024 | 284,60 | 288,50 | 283,90 | 288,50 | 1,23% | 49.425,00 |
| 14.11.2024 | 284,30 | 286,80 | 282,60 | 285,00 | -0,04% | 55.623,00 |
| 13.11.2024 | 287,60 | 289,90 | 281,90 | 285,10 | 0,53% | 105.676,00 |
| 12.11.2024 | 287,90 | 288,20 | 281,10 | 283,60 | -1,90% | 90.710,00 |
| 11.11.2024 | 289,10 | 290,90 | 288,60 | 289,10 | 0,03% | 55.600,00 |
| 08.11.2024 | 289,80 | 290,70 | 286,40 | 289,00 | -0,28% | 50.368,00 |
| 07.11.2024 | 290,40 | 293,20 | 287,10 | 289,80 | -0,24% | 63.122,00 |
| 06.11.2024 | 291,60 | 298,00 | 289,10 | 290,50 | -0,38% | 72.734,00 |
| 05.11.2024 | 290,50 | 292,30 | 289,80 | 291,60 | 0,55% | 20.219,00 |
| 04.11.2024 | 292,30 | 293,50 | 288,60 | 290,00 | -0,51% | 35.646,00 |
| 01.11.2024 | 289,00 | 292,50 | 288,60 | 291,50 | 0,97% | 19.189,00 |
| 31.10.2024 | 290,10 | 290,80 | 284,20 | 288,70 | -1,20% | 68.348,00 |
| 30.10.2024 | 294,80 | 295,20 | 291,60 | 292,20 | -1,08% | 35.001,00 |
| 29.10.2024 | 297,00 | 298,80 | 294,40 | 295,40 | -0,30% | 31.410,00 |
| 28.10.2024 | 295,40 | 296,70 | 292,70 | 296,30 | 1,02% | 30.840,00 |
| 25.10.2024 | 294,60 | 295,40 | 292,60 | 293,30 | -0,58% | 24.623,00 |
| 24.10.2024 | 293,60 | 296,00 | 293,60 | 295,00 | 0,48% | 29.666,00 |
| 23.10.2024 | 296,70 | 297,10 | 292,90 | 293,60 | -0,94% | 46.704,00 |
| 22.10.2024 | 301,20 | 301,30 | 294,50 | 296,40 | -1,63% | 103.364,00 |
| 21.10.2024 | 304,20 | 304,40 | 301,10 | 301,30 | -0,89% | 57.167,00 |
| 18.10.2024 | 302,50 | 304,80 | 302,00 | 304,00 | 0,66% | 50.863,00 |
| 17.10.2024 | 301,20 | 303,60 | 300,10 | 302,00 | 0,20% | 42.435,00 |
| 16.10.2024 | 300,00 | 302,40 | 299,20 | 301,40 | 0,47% | 60.080,00 |
| 15.10.2024 | 298,90 | 302,00 | 298,90 | 300,00 | 0,47% | 114.779,00 |
| 14.10.2024 | 296,90 | 299,00 | 295,70 | 298,60 | 0,61% | 69.716,00 |
| 11.10.2024 | 293,80 | 296,90 | 292,90 | 296,80 | 0,95% | 38.512,00 |
| 10.10.2024 | 290,50 | 295,30 | 290,20 | 294,00 | 0,20% | 72.379,00 |
| 09.10.2024 | 291,30 | 293,80 | 289,90 | 293,40 | 0,69% | 42.848,00 |
| 08.10.2024 | 290,90 | 292,90 | 289,00 | 291,40 | -0,07% | 38.070,00 |
| 07.10.2024 | 292,80 | 294,50 | 290,30 | 291,60 | -0,44% | 43.127,00 |
| 04.10.2024 | 289,90 | 292,90 | 288,50 | 292,90 | 1,07% | 34.397,00 |
| 03.10.2024 | 290,80 | 292,70 | 289,00 | 289,80 | -0,48% | 20.624,00 |
| 02.10.2024 | 293,20 | 294,20 | 290,90 | 291,20 | -0,65% | 42.046,00 |
| 01.10.2024 | 295,20 | 296,80 | 290,10 | 293,10 | -0,71% | 77.608,00 |
| 30.09.2024 | 295,50 | 297,10 | 294,80 | 295,20 | -0,40% | 42.897,00 |
| 27.09.2024 | 295,90 | 297,30 | 292,60 | 296,40 | 0,37% | 71.045,00 |
| 26.09.2024 | 296,10 | 296,50 | 293,50 | 295,30 | 0,41% | 62.789,00 |
| 25.09.2024 | 294,50 | 296,60 | 293,60 | 294,10 | -0,54% | 55.687,00 |
| 24.09.2024 | 295,10 | 296,40 | 293,40 | 295,70 | 0,31% | 51.207,00 |
| 23.09.2024 | 292,20 | 294,90 | 290,80 | 294,80 | 1,06% | 40.398,00 |
| 20.09.2024 | 291,00 | 295,10 | 290,90 | 291,70 | 0,21% | 96.318,00 |
| 19.09.2024 | 289,90 | 292,60 | 289,10 | 291,10 | 0,45% | 81.789,00 |
| 18.09.2024 | 289,90 | 291,60 | 287,70 | 289,80 | 0,91% | 57.993,00 |
| 17.09.2024 | 288,40 | 289,50 | 287,00 | 287,20 | -0,31% | 55.464,00 |
| 16.09.2024 | 286,10 | 288,40 | 284,50 | 288,10 | 0,77% | 54.854,00 |
| 13.09.2024 | 284,80 | 286,90 | 284,20 | 285,90 | 0,53% | 59.881,00 |
| 12.09.2024 | 284,90 | 285,60 | 282,10 | 284,40 | 0,18% | 62.628,00 |
| 11.09.2024 | 282,60 | 284,60 | 281,40 | 283,90 | 0,11% | 48.107,00 |
| 10.09.2024 | 283,00 | 285,00 | 281,70 | 283,60 | 0,18% | 81.065,00 |
| 09.09.2024 | 280,10 | 283,90 | 280,10 | 283,10 | 1,32% | 59.554,00 |
| 06.09.2024 | 283,40 | 283,90 | 278,60 | 279,40 | -1,34% | 59.795,00 |
| 05.09.2024 | 280,20 | 284,70 | 279,60 | 283,20 | 0,85% | 64.507,00 |
| 04.09.2024 | 277,90 | 282,50 | 276,20 | 280,80 | 0,29% | 98.835,00 |
| 03.09.2024 | 281,60 | 283,90 | 280,00 | 280,00 | -0,60% | 74.981,00 |
| 02.09.2024 | 280,60 | 282,50 | 279,70 | 281,70 | 0,11% | 65.159,00 |
| 30.08.2024 | 279,90 | 281,90 | 279,30 | 281,40 | 0,93% | 71.520,00 |
| 29.08.2024 | 280,00 | 281,40 | 278,70 | 278,80 | -0,43% | 94.202,00 |
| 28.08.2024 | 276,80 | 280,60 | 276,40 | 280,00 | 1,45% | 110.016,00 |
| 27.08.2024 | 274,90 | 277,60 | 274,70 | 276,00 | 0,55% | 58.135,00 |
| 26.08.2024 | 274,70 | 275,90 | 273,60 | 274,50 | -0,36% | 58.229,00 |
| 23.08.2024 | 272,30 | 275,90 | 272,20 | 275,50 | 1,47% | 88.093,00 |
| 22.08.2024 | 270,90 | 272,90 | 270,70 | 271,50 | 0,15% | 51.716,00 |
| 21.08.2024 | 270,20 | 271,80 | 269,60 | 271,10 | 0,59% | 42.627,00 |
| 20.08.2024 | 269,50 | 270,60 | 268,70 | 269,50 | -0,07% | 49.222,00 |
| 19.08.2024 | 266,20 | 270,80 | 266,10 | 269,70 | 1,39% | 81.916,00 |
| 16.08.2024 | 263,70 | 267,00 | 263,60 | 266,00 | 0,95% | 69.604,00 |
| 15.08.2024 | 260,00 | 264,00 | 259,80 | 263,50 | 1,58% | 50.398,00 |
| 14.08.2024 | 257,80 | 259,60 | 256,60 | 259,40 | 0,78% | 47.448,00 |
| 13.08.2024 | 256,50 | 257,90 | 255,10 | 257,40 | 0,74% | 37.414,00 |
| 12.08.2024 | 257,30 | 258,40 | 255,00 | 255,50 | -0,27% | 44.572,00 |
| 09.08.2024 | 254,90 | 256,30 | 252,50 | 256,20 | 0,59% | 37.000,00 |
| 08.08.2024 | 252,70 | 256,90 | 250,20 | 254,70 | 1,68% | 85.683,00 |
| 07.08.2024 | 247,80 | 251,00 | 245,80 | 250,50 | 1,66% | 90.639,00 |
| 06.08.2024 | 248,50 | 250,30 | 242,90 | 246,40 | 0,28% | 107.300,00 |
| 05.08.2024 | 248,00 | 248,00 | 239,00 | 245,70 | -2,69% | 269.376,00 |