227,000€
-0,22%
Echtzeit-Aktienkurs Assurant Inc.
Bid:
Ask:
Aktienkurse zur Assurant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 228,60 | 230,10 | 226,10 | 226,30 | -0,53% | - |
| 17.06.2026 | 224,40 | 228,60 | 224,10 | 227,50 | 0,75% | 55,00 |
| 16.06.2026 | 224,10 | 226,40 | 223,50 | 225,80 | 1,03% | 1,00 |
| 15.06.2026 | 227,00 | 227,30 | 223,20 | 223,50 | -0,40% | 3,00 |
| 12.06.2026 | 223,70 | 225,30 | 222,30 | 224,40 | 0,22% | 78,00 |
| 11.06.2026 | 223,60 | 226,10 | 223,20 | 223,90 | 0,22% | - |
| 10.06.2026 | 217,00 | 224,90 | 215,00 | 223,40 | 2,34% | - |
| 09.06.2026 | 218,70 | 218,70 | 218,20 | 218,30 | -0,82% | - |
| 08.06.2026 | 221,60 | 223,00 | 218,90 | 220,10 | -1,52% | - |
| 05.06.2026 | 216,60 | 224,50 | 216,10 | 223,50 | 3,28% | - |
| 04.06.2026 | 214,00 | 218,70 | 214,00 | 216,40 | 1,22% | - |
| 03.06.2026 | 213,60 | 216,20 | 212,90 | 213,80 | -1,52% | 4,00 |
| 02.06.2026 | 212,90 | 217,70 | 212,20 | 217,10 | 1,31% | - |
| 01.06.2026 | 213,90 | 215,00 | 212,40 | 214,30 | 0,19% | 6,00 |
| 29.05.2026 | 212,70 | 214,20 | 210,80 | 213,90 | -0,65% | - |
| 28.05.2026 | 217,30 | 217,90 | 214,50 | 215,30 | -1,15% | - |
| 27.05.2026 | 220,30 | 220,90 | 217,50 | 217,80 | -1,04% | - |
| 26.05.2026 | 220,40 | 220,70 | 219,80 | 220,10 | -0,32% | - |
| 25.05.2026 | 220,60 | 221,20 | 220,50 | 220,80 | 0,64% | - |
| 22.05.2026 | 220,70 | 222,30 | 219,20 | 219,40 | -0,68% | 25,00 |
| 21.05.2026 | 220,30 | 222,70 | 217,70 | 220,90 | -0,59% | 147,00 |
| 20.05.2026 | 220,90 | 222,30 | 220,30 | 222,20 | -0,31% | - |
| 19.05.2026 | 221,30 | 223,50 | 218,50 | 222,90 | 0,22% | - |
| 18.05.2026 | 217,50 | 222,90 | 217,00 | 222,40 | 2,54% | - |
| 15.05.2026 | 216,50 | 217,40 | 215,40 | 216,90 | 0,51% | - |
| 14.05.2026 | 207,70 | 217,70 | 207,50 | 215,80 | 3,40% | - |
| 13.05.2026 | 207,50 | 209,30 | 206,60 | 208,70 | 0,34% | - |
| 12.05.2026 | 207,50 | 209,10 | 205,30 | 208,00 | 2,41% | 1,00 |
| 11.05.2026 | 203,50 | 205,60 | 200,80 | 203,10 | 1,96% | 10,00 |
| 08.05.2026 | 199,35 | 199,50 | 199,15 | 199,20 | 0,03% | - |
| 07.05.2026 | 201,70 | 202,10 | 197,70 | 199,15 | -1,12% | 5,00 |
| 06.05.2026 | 202,50 | 205,50 | 197,95 | 201,40 | -0,79% | 219,00 |
| 05.05.2026 | 196,50 | 203,80 | 195,45 | 203,00 | 3,89% | 2,00 |
| 04.05.2026 | 197,55 | 198,40 | 193,70 | 195,40 | -3,36% | 1,00 |
| 30.04.2026 | 198,30 | 202,50 | 195,75 | 202,20 | 1,51% | - |
| 29.04.2026 | 201,60 | 201,70 | 198,60 | 199,20 | -1,53% | - |
| 28.04.2026 | 198,70 | 202,40 | 198,70 | 202,30 | 1,76% | - |
| 27.04.2026 | 197,60 | 199,60 | 194,65 | 198,80 | 0,63% | 51,00 |
| 24.04.2026 | 197,10 | 197,85 | 195,15 | 197,55 | 0,38% | 8,00 |
| 23.04.2026 | 194,50 | 198,25 | 194,40 | 196,80 | 0,64% | - |
| 22.04.2026 | 195,80 | 196,70 | 193,35 | 195,55 | 0,18% | - |
| 21.04.2026 | 192,40 | 195,60 | 191,95 | 195,20 | 1,64% | - |
| 20.04.2026 | 192,40 | 195,05 | 192,05 | 192,05 | -0,77% | - |
| 17.04.2026 | 191,10 | 194,90 | 190,15 | 193,55 | 1,84% | - |
| 16.04.2026 | 189,90 | 191,70 | 189,50 | 190,05 | -0,03% | 1,00 |
| 15.04.2026 | 188,35 | 190,15 | 187,75 | 190,10 | 0,56% | 3,00 |
| 14.04.2026 | 188,95 | 189,25 | 186,95 | 189,05 | 0,24% | 1,00 |
| 13.04.2026 | 186,50 | 189,05 | 185,65 | 188,60 | 0,21% | 30,00 |
| 10.04.2026 | 190,85 | 191,05 | 185,40 | 188,20 | -1,72% | - |
| 09.04.2026 | 191,55 | 191,80 | 189,85 | 191,50 | -0,34% | - |
| 08.04.2026 | 191,65 | 192,40 | 187,10 | 192,15 | 2,04% | - |
| 07.04.2026 | 189,05 | 189,50 | 186,80 | 188,30 | 1,51% | 2,00 |
| 02.04.2026 | 185,50 | 186,50 | 185,50 | 185,50 | -0,54% | - |
| 01.04.2026 | 188,50 | 190,00 | 184,50 | 186,50 | -1,58% | 2,00 |
| 31.03.2026 | 190,50 | 190,50 | 189,50 | 189,50 | 2,16% | - |
| 30.03.2026 | 186,00 | 186,50 | 185,50 | 185,50 | -1,07% | - |
| 27.03.2026 | 188,50 | 188,50 | 187,50 | 187,50 | 0,54% | - |
| 26.03.2026 | 187,50 | 187,50 | 186,50 | 186,50 | -1,06% | - |
| 25.03.2026 | 187,50 | 188,50 | 187,50 | 188,50 | 0,53% | - |
| 24.03.2026 | 187,50 | 188,50 | 187,50 | 187,50 | 0,00% | - |
| 23.03.2026 | 182,50 | 188,50 | 181,50 | 187,50 | 2,74% | - |
| 20.03.2026 | 182,50 | 183,50 | 181,50 | 182,50 | -1,08% | - |
| 19.03.2026 | 184,50 | 184,50 | 183,50 | 184,50 | -2,64% | - |
| 18.03.2026 | 189,50 | 189,50 | 189,50 | 189,50 | 0,53% | - |
| 17.03.2026 | 193,50 | 196,00 | 188,50 | 188,50 | -2,58% | 1,00 |
| 16.03.2026 | 192,50 | 193,50 | 191,00 | 193,50 | 3,20% | 4,00 |
| 13.03.2026 | 187,50 | 187,50 | 187,50 | 187,50 | 0,54% | - |
| 12.03.2026 | 187,50 | 187,50 | 186,50 | 186,50 | 0,00% | - |
| 11.03.2026 | 189,50 | 190,50 | 186,50 | 186,50 | -1,06% | - |
| 10.03.2026 | 188,50 | 189,50 | 188,50 | 188,50 | -1,05% | - |
| 09.03.2026 | 189,50 | 191,50 | 189,50 | 190,50 | -3,05% | - |
| 06.03.2026 | 196,50 | 196,50 | 195,50 | 196,50 | -1,01% | - |
| 05.03.2026 | 199,50 | 199,50 | 198,50 | 198,50 | -0,50% | - |
| 04.03.2026 | 199,00 | 199,50 | 199,00 | 199,50 | 0,76% | - |
| 03.03.2026 | 198,50 | 198,50 | 197,50 | 198,00 | -0,75% | - |
| 02.03.2026 | 193,50 | 201,00 | 192,50 | 199,50 | 3,10% | - |
| 27.02.2026 | 193,50 | 193,50 | 193,00 | 193,50 | -0,51% | - |
| 26.02.2026 | 189,50 | 195,50 | 189,00 | 194,50 | 2,64% | - |
| 25.02.2026 | 188,50 | 190,50 | 187,50 | 189,50 | 2,16% | - |
| 24.02.2026 | 185,50 | 185,50 | 185,00 | 185,50 | -1,59% | 1,00 |
| 23.02.2026 | 189,00 | 189,00 | 188,50 | 188,50 | -1,05% | 1,00 |
| 20.02.2026 | 189,50 | 190,50 | 187,50 | 190,50 | 2,14% | - |
| 19.02.2026 | 186,50 | 186,50 | 185,50 | 186,50 | -0,53% | 1,00 |
| 18.02.2026 | 186,50 | 187,50 | 186,50 | 187,50 | 1,08% | - |
| 17.02.2026 | 182,50 | 187,50 | 182,50 | 185,50 | 0,54% | - |
| 16.02.2026 | 184,00 | 184,50 | 183,50 | 184,50 | 1,65% | 1,00 |
| 13.02.2026 | 180,50 | 182,50 | 179,50 | 181,50 | 1,11% | - |
| 12.02.2026 | 182,50 | 186,50 | 177,50 | 179,50 | -9,11% | - |
| 11.02.2026 | 199,00 | 199,00 | 197,50 | 197,50 | -0,50% | - |
| 10.02.2026 | 198,00 | 199,50 | 196,50 | 198,50 | 0,51% | - |
| 09.02.2026 | 205,00 | 205,00 | 196,50 | 197,50 | -4,59% | - |
| 06.02.2026 | 205,00 | 207,00 | 205,00 | 207,00 | 0,98% | - |
| 05.02.2026 | 204,00 | 205,00 | 203,00 | 205,00 | 0,00% | 1,00 |
| 04.02.2026 | 205,00 | 205,00 | 203,00 | 205,00 | 0,99% | - |
| 03.02.2026 | 203,00 | 207,00 | 203,00 | 203,00 | 2,01% | - |
| 02.02.2026 | 199,50 | 199,50 | 198,50 | 199,00 | -0,25% | - |
| 30.01.2026 | 198,50 | 201,00 | 198,50 | 199,50 | 0,00% | - |
| 29.01.2026 | 197,50 | 199,50 | 197,50 | 199,50 | 0,50% | - |
| 28.01.2026 | 197,50 | 199,50 | 196,50 | 198,50 | 1,02% | - |
| 27.01.2026 | 196,50 | 197,50 | 195,50 | 196,50 | 0,00% | - |