406,400€
0,22%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 404,00 | 408,80 | 403,70 | 407,30 | 0,54% | 28.330,00 |
| 25.06.2026 | 403,40 | 407,90 | 403,10 | 405,10 | 0,30% | 32.838,00 |
| 24.06.2026 | 405,20 | 405,90 | 402,60 | 403,90 | -0,32% | 30.432,00 |
| 23.06.2026 | 404,00 | 405,80 | 400,10 | 405,20 | -0,05% | 47.687,00 |
| 22.06.2026 | 400,10 | 407,00 | 399,80 | 405,40 | 1,30% | 66.035,00 |
| 19.06.2026 | 398,80 | 402,60 | 398,10 | 400,20 | 0,13% | 44.323,00 |
| 18.06.2026 | 399,40 | 401,60 | 397,90 | 399,70 | 0,40% | 90.813,00 |
| 17.06.2026 | 397,90 | 399,80 | 396,30 | 398,10 | 0,33% | 45.451,00 |
| 16.06.2026 | 394,30 | 399,60 | 393,30 | 396,80 | 0,69% | 71.133,00 |
| 15.06.2026 | 387,90 | 396,40 | 387,90 | 394,10 | 1,86% | 153.538,00 |
| 12.06.2026 | 385,90 | 388,10 | 382,80 | 386,90 | 0,23% | 32.370,00 |
| 11.06.2026 | 381,20 | 386,00 | 380,40 | 386,00 | 1,71% | 42.760,00 |
| 10.06.2026 | 378,00 | 382,50 | 377,00 | 379,50 | -0,11% | 34.511,00 |
| 09.06.2026 | 374,30 | 381,30 | 373,20 | 379,90 | 1,77% | 28.031,00 |
| 08.06.2026 | 370,60 | 375,70 | 369,60 | 373,30 | 0,00% | 34.886,00 |
| 05.06.2026 | 370,20 | 373,60 | 370,10 | 373,30 | 0,43% | 23.800,00 |
| 04.06.2026 | 368,20 | 373,10 | 368,10 | 371,70 | 0,35% | 19.500,00 |
| 03.06.2026 | 375,40 | 376,20 | 368,30 | 370,40 | -1,67% | 43.996,00 |
| 02.06.2026 | 375,20 | 377,40 | 372,70 | 376,70 | 0,37% | 26.836,00 |
| 01.06.2026 | 380,60 | 381,70 | 371,30 | 375,30 | -1,63% | 60.127,00 |
| 29.05.2026 | 383,80 | 384,00 | 379,50 | 381,50 | -0,60% | 31.594,00 |
| 28.05.2026 | 386,70 | 389,00 | 379,50 | 383,80 | -1,26% | 50.098,00 |
| 27.05.2026 | 389,50 | 391,10 | 387,40 | 388,70 | 0,05% | 37.194,00 |
| 26.05.2026 | 388,10 | 392,90 | 387,60 | 388,50 | -0,72% | 67.223,00 |
| 25.05.2026 | 387,40 | 391,90 | 386,50 | 391,30 | 1,87% | 60.397,00 |
| 22.05.2026 | 388,80 | 388,90 | 383,70 | 384,10 | -0,62% | 28.816,00 |
| 21.05.2026 | 384,90 | 388,90 | 383,90 | 386,50 | 0,39% | 54.814,00 |
| 20.05.2026 | 379,60 | 386,50 | 378,20 | 385,00 | 1,10% | 46.001,00 |
| 19.05.2026 | 380,30 | 385,00 | 379,10 | 380,80 | -0,05% | 43.784,00 |
| 18.05.2026 | 372,60 | 383,40 | 371,10 | 381,00 | 1,30% | 56.058,00 |
| 15.05.2026 | 375,90 | 379,60 | 373,50 | 376,10 | -1,16% | 40.862,00 |
| 14.05.2026 | 373,90 | 381,40 | 373,60 | 380,50 | 1,87% | 39.576,00 |
| 13.05.2026 | 372,00 | 377,00 | 370,70 | 373,50 | 1,14% | 63.298,00 |
| 12.05.2026 | 368,40 | 370,90 | 366,70 | 369,30 | -0,27% | 58.433,00 |
| 11.05.2026 | 369,80 | 372,60 | 367,20 | 370,30 | -0,13% | 48.310,00 |
| 08.05.2026 | 370,20 | 372,60 | 367,40 | 370,80 | -4,21% | 136.477,00 |
| 07.05.2026 | 394,40 | 394,50 | 385,10 | 387,10 | -1,85% | 102.537,00 |
| 06.05.2026 | 386,10 | 396,10 | 386,10 | 394,40 | 2,47% | 124.323,00 |
| 05.05.2026 | 377,80 | 384,90 | 375,50 | 384,90 | 1,69% | 76.067,00 |
| 04.05.2026 | 389,40 | 390,80 | 376,40 | 378,50 | -2,70% | 120.013,00 |
| 30.04.2026 | 384,10 | 389,40 | 380,00 | 389,00 | 1,22% | 58.385,00 |
| 29.04.2026 | 392,20 | 392,90 | 384,30 | 384,30 | -1,84% | 65.868,00 |
| 28.04.2026 | 388,30 | 393,20 | 387,60 | 391,50 | 0,82% | 42.558,00 |
| 27.04.2026 | 388,80 | 390,50 | 385,60 | 388,30 | -0,21% | 44.411,00 |
| 24.04.2026 | 388,20 | 389,40 | 385,60 | 389,10 | 0,21% | 32.357,00 |
| 23.04.2026 | 387,50 | 391,20 | 384,40 | 388,30 | -0,61% | 53.541,00 |
| 22.04.2026 | 394,00 | 395,40 | 387,90 | 390,70 | -0,56% | 73.616,00 |
| 21.04.2026 | 394,10 | 397,00 | 391,20 | 392,90 | 0,80% | 111.313,00 |
| 20.04.2026 | 386,30 | 390,80 | 385,30 | 389,80 | 0,03% | 52.972,00 |
| 17.04.2026 | 386,00 | 391,20 | 385,40 | 389,70 | 0,98% | 64.017,00 |
| 16.04.2026 | 387,00 | 388,40 | 384,90 | 385,90 | -0,16% | 38.243,00 |
| 15.04.2026 | 384,90 | 387,50 | 382,60 | 386,50 | 0,62% | 57.629,00 |
| 14.04.2026 | 380,90 | 385,20 | 378,90 | 384,10 | 0,81% | 66.095,00 |
| 13.04.2026 | 376,90 | 381,00 | 374,10 | 381,00 | 0,85% | 56.260,00 |
| 10.04.2026 | 378,90 | 380,30 | 377,10 | 377,80 | -0,18% | 47.959,00 |
| 09.04.2026 | 377,50 | 379,70 | 375,70 | 378,50 | 0,21% | 52.603,00 |
| 08.04.2026 | 381,00 | 384,50 | 374,90 | 377,70 | 1,86% | 107.711,00 |
| 07.04.2026 | 368,60 | 373,30 | 366,00 | 370,80 | 0,73% | 82.333,00 |
| 02.04.2026 | 364,00 | 368,50 | 362,10 | 368,10 | -0,16% | 43.413,00 |
| 01.04.2026 | 363,90 | 369,10 | 363,90 | 368,70 | 1,29% | 64.710,00 |
| 31.03.2026 | 357,50 | 364,00 | 356,30 | 364,00 | 2,25% | 42.894,00 |
| 30.03.2026 | 349,60 | 357,90 | 349,30 | 356,00 | 1,98% | 50.135,00 |
| 27.03.2026 | 353,00 | 353,20 | 348,80 | 349,10 | -1,02% | 43.493,00 |
| 26.03.2026 | 351,50 | 353,40 | 349,30 | 352,70 | -0,42% | 35.761,00 |
| 25.03.2026 | 353,60 | 355,50 | 351,60 | 354,20 | 0,48% | 43.724,00 |
| 24.03.2026 | 348,80 | 352,50 | 345,60 | 352,50 | -0,14% | 62.793,00 |
| 23.03.2026 | 342,70 | 357,60 | 339,80 | 353,00 | 2,02% | 119.005,00 |
| 20.03.2026 | 354,70 | 357,40 | 345,00 | 346,00 | -2,78% | 91.304,00 |
| 19.03.2026 | 354,10 | 358,00 | 350,30 | 355,90 | 0,11% | 58.962,00 |
| 18.03.2026 | 365,00 | 365,50 | 354,10 | 355,50 | -2,01% | 89.976,00 |
| 17.03.2026 | 358,50 | 363,00 | 357,20 | 362,80 | 0,30% | 40.041,00 |
| 16.03.2026 | 357,00 | 362,50 | 353,20 | 361,70 | 2,38% | 81.367,00 |
| 13.03.2026 | 350,90 | 357,90 | 347,60 | 353,30 | 0,94% | 54.767,00 |
| 12.03.2026 | 350,20 | 351,40 | 346,50 | 350,00 | -0,60% | 64.237,00 |
| 11.03.2026 | 353,40 | 354,40 | 349,90 | 352,10 | -0,59% | 60.958,00 |
| 10.03.2026 | 350,40 | 356,20 | 349,60 | 354,20 | 0,83% | 108.448,00 |
| 09.03.2026 | 341,90 | 351,50 | 337,10 | 351,30 | 0,37% | 156.458,00 |
| 06.03.2026 | 356,00 | 356,50 | 341,70 | 350,00 | -1,07% | 161.674,00 |
| 05.03.2026 | 357,90 | 360,30 | 352,00 | 353,80 | -2,21% | 96.203,00 |
| 04.03.2026 | 357,70 | 364,00 | 356,20 | 361,80 | 0,06% | 102.080,00 |
| 03.03.2026 | 368,50 | 368,70 | 350,90 | 361,60 | -2,77% | 250.081,00 |
| 02.03.2026 | 376,00 | 377,00 | 368,70 | 371,90 | -2,41% | 135.306,00 |
| 27.02.2026 | 384,50 | 386,70 | 380,60 | 381,10 | -0,86% | 59.139,00 |
| 26.02.2026 | 379,90 | 384,90 | 373,10 | 384,40 | 0,63% | 123.392,00 |
| 25.02.2026 | 379,90 | 383,20 | 378,00 | 382,00 | 0,69% | 63.869,00 |
| 24.02.2026 | 379,60 | 379,90 | 374,90 | 379,40 | 0,13% | 66.322,00 |
| 23.02.2026 | 378,10 | 382,00 | 375,30 | 378,90 | -0,05% | 67.825,00 |
| 20.02.2026 | 373,10 | 379,90 | 372,70 | 379,10 | 1,69% | 56.464,00 |
| 19.02.2026 | 372,10 | 375,10 | 371,60 | 372,80 | -0,05% | 39.656,00 |
| 18.02.2026 | 373,50 | 375,60 | 371,40 | 373,00 | -0,13% | 48.666,00 |
| 17.02.2026 | 369,10 | 374,00 | 368,40 | 373,50 | 0,19% | 48.899,00 |
| 16.02.2026 | 368,40 | 372,90 | 368,20 | 372,80 | 1,50% | 45.043,00 |
| 13.02.2026 | 367,60 | 371,10 | 365,90 | 367,30 | -0,30% | 91.765,00 |
| 12.02.2026 | 370,10 | 371,50 | 365,70 | 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 |