470,050€
1,09%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
Ask:
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 467,00 | 474,50 | 465,00 | 470,20 | 1,12% | 105.306,00 |
| 11.11.2026 | 465,60 | 467,00 | 459,80 | 465,00 | -0,02% | 63.319,00 |
| 10.11.2026 | 459,00 | 466,40 | 459,00 | 465,10 | 1,59% | 54.786,00 |
| 09.11.2026 | 449,50 | 459,50 | 447,80 | 457,80 | 1,73% | 44.831,00 |
| 06.11.2026 | 460,30 | 461,40 | 445,60 | 450,00 | -2,60% | 96.041,00 |
| 05.11.2026 | 458,60 | 469,10 | 458,60 | 462,00 | 0,54% | 108.164,00 |
| 04.11.2026 | 440,10 | 460,50 | 440,10 | 459,50 | 4,24% | 119.611,00 |
| 03.11.2026 | 437,80 | 443,20 | 436,30 | 440,80 | 0,09% | 24.118,00 |
| 02.11.2026 | 440,00 | 441,00 | 436,00 | 440,40 | 0,55% | 41.995,00 |
| 30.10.2026 | 439,90 | 441,30 | 436,60 | 438,00 | -0,32% | 37.836,00 |
| 29.10.2026 | 436,10 | 442,90 | 435,60 | 439,40 | 1,17% | 48.427,00 |
| 28.10.2026 | 434,00 | 435,90 | 431,30 | 434,30 | 0,30% | 17.810,00 |
| 27.10.2026 | 429,80 | 434,80 | 429,10 | 433,00 | 0,12% | 21.805,00 |
| 26.10.2026 | 428,10 | 433,00 | 428,10 | 432,50 | 1,53% | 27.185,00 |
| 23.10.2026 | 432,50 | 433,40 | 423,90 | 426,00 | -1,62% | 36.238,00 |
| 22.10.2026 | 433,90 | 437,20 | 432,50 | 433,00 | -0,09% | 20.769,00 |
| 21.10.2026 | 431,90 | 437,40 | 430,70 | 433,40 | 0,35% | 27.872,00 |
| 20.10.2026 | 423,90 | 432,20 | 423,30 | 431,90 | 1,55% | 23.205,00 |
| 19.10.2026 | 432,30 | 433,90 | 424,00 | 425,30 | -1,35% | 48.687,00 |
| 16.10.2026 | 432,60 | 434,90 | 429,90 | 431,10 | 0,19% | 29.414,00 |
| 15.10.2026 | 424,90 | 435,00 | 424,10 | 430,30 | 1,29% | 36.778,00 |
| 14.10.2026 | 424,90 | 426,70 | 421,90 | 424,80 | -0,05% | 19.107,00 |
| 13.10.2026 | 421,00 | 425,50 | 419,80 | 425,00 | 0,83% | 20.426,00 |
| 12.10.2026 | 418,90 | 422,10 | 418,10 | 421,50 | 1,05% | 21.883,00 |
| 09.10.2026 | 415,60 | 420,00 | 415,50 | 417,10 | -0,02% | 22.048,00 |
| 08.10.2026 | 417,10 | 417,40 | 411,60 | 417,20 | 0,22% | 31.344,00 |
| 07.10.2026 | 418,00 | 420,10 | 415,00 | 416,30 | -0,17% | 28.477,00 |
| 06.10.2026 | 419,90 | 423,70 | 415,50 | 417,00 | -0,69% | 32.618,00 |
| 05.10.2026 | 419,00 | 419,90 | 415,60 | 419,90 | 0,72% | 39.781,00 |
| 02.10.2026 | 411,60 | 419,00 | 410,00 | 416,90 | 1,34% | 31.566,00 |
| 01.10.2026 | 414,90 | 415,70 | 408,30 | 411,40 | -1,15% | 55.429,00 |
| 30.09.2026 | 425,30 | 425,90 | 413,10 | 416,20 | -1,63% | 36.305,00 |
| 29.09.2026 | 425,90 | 427,70 | 422,10 | 423,10 | -1,01% | 24.764,00 |
| 28.09.2026 | 425,00 | 428,40 | 423,00 | 427,40 | 0,56% | 30.910,00 |
| 25.09.2026 | 421,10 | 425,00 | 420,20 | 425,00 | 0,95% | 55.696,00 |
| 24.09.2026 | 411,90 | 422,60 | 410,10 | 421,00 | 2,23% | 71.377,00 |
| 23.09.2026 | 431,70 | 433,80 | 409,20 | 411,80 | -4,54% | 156.316,00 |
| 22.09.2026 | 445,30 | 447,00 | 428,40 | 431,40 | -2,99% | 99.321,00 |
| 21.09.2026 | 443,00 | 445,90 | 442,00 | 444,70 | 0,47% | 23.575,00 |
| 18.09.2026 | 449,60 | 450,50 | 439,10 | 442,60 | -1,60% | 51.359,00 |
| 17.09.2026 | 448,00 | 452,40 | 445,60 | 449,80 | -0,02% | 43.930,00 |
| 16.09.2026 | 444,30 | 449,90 | 444,30 | 449,90 | 1,44% | 24.158,00 |
| 15.09.2026 | 442,30 | 447,00 | 440,40 | 443,50 | -0,22% | 26.038,00 |
| 14.09.2026 | 440,60 | 445,40 | 440,10 | 444,50 | 0,66% | 23.872,00 |
| 11.09.2026 | 439,50 | 444,50 | 439,10 | 441,60 | 0,36% | 33.971,00 |
| 10.09.2026 | 436,30 | 441,50 | 436,10 | 440,00 | 1,10% | 18.573,00 |
| 09.09.2026 | 442,10 | 443,10 | 434,30 | 435,20 | -1,65% | 54.123,00 |
| 08.09.2026 | 448,20 | 448,20 | 440,10 | 442,50 | -1,12% | 36.093,00 |
| 07.09.2026 | 450,00 | 450,80 | 446,10 | 447,50 | -0,82% | 42.435,00 |
| 04.09.2026 | 453,70 | 454,40 | 449,00 | 451,20 | -0,73% | 25.411,00 |
| 03.09.2026 | 448,90 | 454,50 | 448,20 | 454,50 | 0,87% | 32.357,00 |
| 02.09.2026 | 450,00 | 454,10 | 448,00 | 450,60 | -0,09% | 26.333,00 |
| 01.09.2026 | 449,50 | 453,90 | 447,90 | 451,00 | 0,45% | 33.866,00 |
| 31.08.2026 | 451,00 | 453,00 | 449,00 | 449,00 | -0,88% | 34.665,00 |
| 28.08.2026 | 447,00 | 453,40 | 446,30 | 453,00 | 1,36% | 41.768,00 |
| 27.08.2026 | 451,80 | 452,20 | 444,10 | 446,90 | -0,76% | 38.661,00 |
| 26.08.2026 | 448,80 | 452,80 | 448,60 | 450,30 | 0,29% | 30.815,00 |
| 25.08.2026 | 445,00 | 451,40 | 444,70 | 449,00 | 0,99% | 50.153,00 |
| 24.08.2026 | 439,10 | 445,50 | 439,00 | 444,60 | 1,30% | 45.320,00 |
| 21.08.2026 | 436,50 | 442,70 | 436,50 | 438,90 | 0,64% | 40.951,00 |
| 20.08.2026 | 437,30 | 439,60 | 434,00 | 436,10 | -0,39% | 28.995,00 |
| 19.08.2026 | 441,50 | 443,40 | 437,80 | 437,80 | -0,95% | 36.399,00 |
| 18.08.2026 | 437,80 | 442,60 | 437,40 | 442,00 | 0,75% | 43.697,00 |
| 17.08.2026 | 441,60 | 442,80 | 438,00 | 438,70 | -0,66% | 41.055,00 |
| 14.08.2026 | 438,10 | 442,90 | 438,10 | 441,60 | 0,96% | 25.576,00 |
| 13.08.2026 | 439,10 | 443,30 | 437,40 | 437,40 | -0,07% | 40.797,00 |
| 12.08.2026 | 435,10 | 439,10 | 435,10 | 437,70 | 0,62% | 24.145,00 |
| 11.08.2026 | 437,30 | 439,30 | 434,80 | 435,00 | -0,71% | 28.255,00 |
| 10.08.2026 | 435,40 | 440,90 | 433,90 | 438,10 | 0,37% | 40.752,00 |
| 07.08.2026 | 439,00 | 441,60 | 432,00 | 436,50 | -0,80% | 78.294,00 |
| 06.08.2026 | 435,60 | 443,80 | 435,60 | 440,00 | 1,03% | 61.811,00 |
| 05.08.2026 | 435,90 | 438,50 | 435,20 | 435,50 | 0,11% | 37.241,00 |
| 04.08.2026 | 433,30 | 435,70 | 431,90 | 435,00 | 0,62% | 40.054,00 |
| 03.08.2026 | 433,00 | 434,70 | 431,50 | 432,30 | 0,19% | 46.360,00 |
| 31.07.2026 | 432,40 | 435,10 | 430,70 | 431,50 | -0,07% | 38.107,00 |
| 30.07.2026 | 426,90 | 433,50 | 426,10 | 431,80 | 1,17% | 36.978,00 |
| 29.07.2026 | 430,10 | 433,50 | 426,50 | 426,80 | -1,41% | 41.388,00 |
| 28.07.2026 | 430,90 | 433,50 | 429,80 | 432,90 | 0,23% | 39.158,00 |
| 27.07.2026 | 426,10 | 432,20 | 426,10 | 431,90 | 1,55% | 64.363,00 |
| 24.07.2026 | 423,90 | 427,40 | 422,50 | 425,30 | 0,69% | 63.053,00 |
| 23.07.2026 | 425,80 | 427,70 | 422,10 | 422,40 | -0,78% | 34.964,00 |
| 22.07.2026 | 423,60 | 430,60 | 421,80 | 425,70 | 0,78% | 73.161,00 |
| 21.07.2026 | 422,60 | 423,80 | 419,90 | 422,40 | 0,48% | 24.237,00 |
| 20.07.2026 | 422,90 | 425,00 | 420,10 | 420,40 | 0,00% | 36.947,00 |
| 17.07.2026 | 415,30 | 423,60 | 415,30 | 420,40 | 0,36% | 35.825,00 |
| 16.07.2026 | 416,60 | 419,90 | 413,60 | 418,90 | 0,34% | 28.082,00 |
| 15.07.2026 | 419,30 | 420,20 | 412,50 | 417,50 | -0,36% | 37.713,00 |
| 14.07.2026 | 422,00 | 422,00 | 417,50 | 419,00 | 0,07% | 30.074,00 |
| 13.07.2026 | 419,00 | 425,00 | 418,20 | 418,70 | -0,97% | 40.713,00 |
| 10.07.2026 | 421,10 | 425,50 | 420,40 | 422,80 | 0,43% | 28.781,00 |
| 09.07.2026 | 419,60 | 423,80 | 419,10 | 421,00 | 0,48% | 28.876,00 |
| 08.07.2026 | 420,60 | 422,00 | 412,80 | 419,00 | -0,97% | 68.411,00 |
| 07.07.2026 | 419,40 | 423,90 | 419,10 | 423,10 | 0,47% | 37.703,00 |
| 06.07.2026 | 419,10 | 423,50 | 419,10 | 421,10 | 0,57% | 47.920,00 |
| 03.07.2026 | 419,50 | 421,40 | 417,40 | 418,70 | 0,17% | 42.508,00 |
| 02.07.2026 | 414,60 | 420,90 | 413,50 | 418,00 | 0,89% | 58.570,00 |
| 01.07.2026 | 412,30 | 414,40 | 409,50 | 414,30 | 0,41% | 46.343,00 |
| 30.06.2026 | 410,10 | 413,90 | 409,30 | 412,60 | 0,63% | 45.103,00 |
| 29.06.2026 | 407,10 | 410,70 | 407,10 | 410,00 | 0,66% | 50.451,00 |
| 26.06.2026 | 404,00 | 408,80 | 403,70 | 407,30 | 0,54% | 28.330,00 |