392,300€
-0,10%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 392,50 | 395,90 | 391,10 | 391,60 | -0,28% | - |
| 05.01.2026 | 389,80 | 392,70 | 385,00 | 392,70 | 1,29% | 526.248,00 |
| 02.01.2026 | 390,10 | 393,10 | 386,40 | 387,70 | -0,72% | 608.524,00 |
| 30.12.2025 | 389,30 | 391,90 | 387,90 | 390,50 | 0,44% | 260.643,00 |
| 29.12.2025 | 392,40 | 392,40 | 388,30 | 388,80 | -0,56% | 384.051,00 |
| 23.12.2025 | 391,40 | 392,10 | 389,50 | 391,00 | 0,15% | 289.396,00 |
| 22.12.2025 | 387,80 | 390,40 | 387,50 | 390,40 | 0,23% | 240.879,00 |
| 19.12.2025 | 387,30 | 390,40 | 386,50 | 389,50 | 0,93% | 1.158.148,00 |
| 18.12.2025 | 384,40 | 386,00 | 381,90 | 385,90 | 0,08% | 628.772,00 |
| 17.12.2025 | 385,70 | 386,70 | 383,90 | 385,60 | 0,60% | 443.488,00 |
| 16.12.2025 | 383,50 | 385,30 | 382,70 | 383,30 | 0,00% | 449.610,00 |
| 15.12.2025 | 385,20 | 385,60 | 382,20 | 383,30 | 0,76% | 421.283,00 |
| 12.12.2025 | 384,70 | 386,60 | 380,10 | 380,40 | -0,94% | 461.359,00 |
| 11.12.2025 | 380,60 | 384,10 | 379,00 | 384,00 | 1,29% | 546.167,00 |
| 10.12.2025 | 380,00 | 382,00 | 377,10 | 379,10 | -0,42% | 547.798,00 |
| 09.12.2025 | 372,50 | 381,40 | 372,50 | 380,70 | 3,00% | 790.268,00 |
| 08.12.2025 | 367,00 | 370,10 | 365,40 | 369,60 | 0,79% | 363.713,00 |
| 05.12.2025 | 366,30 | 369,70 | 365,50 | 366,70 | -0,03% | 317.629,00 |
| 04.12.2025 | 365,90 | 368,60 | 364,50 | 366,80 | 0,44% | 351.550,00 |
| 03.12.2025 | 369,60 | 370,10 | 364,70 | 365,20 | -1,78% | 469.042,00 |
| 02.12.2025 | 370,10 | 372,90 | 369,90 | 371,80 | 0,57% | 323.201,00 |
| 01.12.2025 | 372,50 | 372,70 | 368,10 | 369,70 | -0,70% | 435.739,00 |
| 28.11.2025 | 371,00 | 372,80 | 368,60 | 372,30 | 0,13% | 435.642,00 |
| 27.11.2025 | 372,20 | 373,60 | 370,00 | 371,80 | -0,43% | 327.977,00 |
| 26.11.2025 | 366,90 | 373,40 | 366,90 | 373,40 | 1,74% | 451.223,00 |
| 25.11.2025 | 362,70 | 368,40 | 360,90 | 367,00 | 1,13% | 390.451,00 |
| 24.11.2025 | 364,60 | 365,40 | 359,60 | 362,90 | -0,06% | 813.326,00 |
| 21.11.2025 | 360,60 | 366,00 | 359,80 | 363,10 | 0,11% | 615.631,00 |
| 20.11.2025 | 360,00 | 365,20 | 359,50 | 362,70 | 0,95% | 443.092,00 |
| 19.11.2025 | 360,00 | 362,50 | 356,90 | 359,30 | -0,08% | 440.634,00 |
| 18.11.2025 | 357,50 | 359,70 | 356,00 | 359,60 | -0,72% | 462.012,00 |
| 17.11.2025 | 365,40 | 366,90 | 361,60 | 362,20 | -1,47% | 554.628,00 |
| 14.11.2025 | 371,10 | 373,70 | 365,70 | 367,60 | 1,16% | 882.792,00 |
| 13.11.2025 | 363,20 | 365,50 | 360,50 | 363,40 | 0,66% | 539.126,00 |
| 12.11.2025 | 360,00 | 362,70 | 359,30 | 361,00 | 0,56% | 474.685,00 |
| 11.11.2025 | 357,00 | 359,00 | 355,00 | 359,00 | 0,62% | 380.099,00 |
| 10.11.2025 | 354,80 | 356,90 | 352,40 | 356,80 | 1,36% | 412.518,00 |
| 07.11.2025 | 353,70 | 354,10 | 348,40 | 352,00 | -0,37% | 443.572,00 |
| 06.11.2025 | 356,00 | 356,00 | 352,10 | 353,30 | -0,84% | 382.256,00 |
| 05.11.2025 | 353,00 | 356,30 | 351,20 | 356,30 | 0,71% | 346.132,00 |
| 04.11.2025 | 348,30 | 353,80 | 346,20 | 353,80 | 0,23% | 418.751,00 |
| 03.11.2025 | 352,90 | 355,20 | 351,10 | 353,00 | 1,38% | 414.623,00 |
| 31.10.2025 | 354,80 | 355,20 | 347,00 | 348,20 | -2,22% | 642.581,00 |
| 30.10.2025 | 356,60 | 356,60 | 351,70 | 356,10 | 0,51% | 352.385,00 |
| 29.10.2025 | 355,00 | 356,70 | 353,30 | 354,30 | -0,87% | 306.470,00 |
| 28.10.2025 | 357,10 | 358,20 | 355,10 | 357,40 | 0,31% | 358.568,00 |
| 27.10.2025 | 353,70 | 356,80 | 352,60 | 356,30 | 0,99% | 347.364,00 |
| 24.10.2025 | 350,90 | 352,80 | 348,50 | 352,80 | 0,74% | 389.437,00 |
| 23.10.2025 | 350,40 | 352,40 | 349,50 | 350,20 | -0,43% | 294.925,00 |
| 22.10.2025 | 354,20 | 354,30 | 350,10 | 351,70 | -0,28% | 341.741,00 |
| 21.10.2025 | 353,30 | 356,00 | 352,50 | 352,70 | 0,46% | 465.080,00 |
| 20.10.2025 | 350,40 | 352,80 | 349,40 | 351,10 | 0,95% | 690.424,00 |
| 17.10.2025 | 356,30 | 357,00 | 347,80 | 347,80 | -4,45% | 1.406.350,00 |
| 16.10.2025 | 365,60 | 367,20 | 361,20 | 364,00 | -0,57% | 493.351,00 |
| 15.10.2025 | 370,00 | 372,40 | 366,10 | 366,10 | -0,97% | 461.366,00 |
| 14.10.2025 | 367,10 | 371,20 | 366,70 | 369,70 | 0,30% | 399.806,00 |
| 13.10.2025 | 370,50 | 371,50 | 367,10 | 368,60 | 0,33% | 363.579,00 |
| 10.10.2025 | 369,80 | 372,10 | 367,40 | 367,40 | -0,43% | 482.520,00 |
| 09.10.2025 | 371,50 | 374,10 | 369,00 | 369,00 | -0,57% | 538.498,00 |
| 08.10.2025 | 364,60 | 372,60 | 364,30 | 371,10 | 1,87% | 585.716,00 |
| 07.10.2025 | 363,40 | 364,30 | 361,50 | 364,30 | 0,36% | 333.247,00 |
| 06.10.2025 | 362,20 | 365,20 | 360,40 | 363,00 | 0,41% | 339.498,00 |
| 03.10.2025 | 363,80 | 364,50 | 359,50 | 361,50 | -0,22% | 419.400,00 |
| 02.10.2025 | 364,70 | 366,90 | 362,00 | 362,30 | -0,28% | 405.784,00 |
| 01.10.2025 | 355,00 | 364,90 | 354,60 | 363,30 | 1,65% | 610.325,00 |
| 30.09.2025 | 358,10 | 358,10 | 354,30 | 357,40 | 0,28% | 415.010,00 |
| 29.09.2025 | 359,20 | 359,50 | 355,50 | 356,40 | -0,47% | 305.348,00 |
| 26.09.2025 | 352,60 | 358,80 | 352,30 | 358,10 | 2,52% | 676.522,00 |
| 25.09.2025 | 345,60 | 350,80 | 345,10 | 349,30 | 0,95% | 408.063,00 |
| 24.09.2025 | 347,00 | 347,60 | 345,70 | 346,00 | -0,63% | 362.950,00 |
| 23.09.2025 | 349,90 | 350,10 | 347,10 | 348,20 | 0,12% | 335.118,00 |
| 22.09.2025 | 346,40 | 347,90 | 345,60 | 347,80 | 0,09% | 369.657,00 |
| 19.09.2025 | 347,80 | 349,60 | 346,10 | 347,50 | 0,09% | 1.407.312,00 |
| 18.09.2025 | 345,70 | 347,90 | 344,90 | 347,20 | 0,78% | 398.350,00 |
| 17.09.2025 | 347,10 | 348,10 | 343,20 | 344,50 | -0,61% | 644.467,00 |
| 16.09.2025 | 354,00 | 355,00 | 346,60 | 346,60 | -2,50% | 654.647,00 |
| 15.09.2025 | 356,30 | 358,20 | 355,00 | 355,50 | 0,28% | 318.947,00 |
| 12.09.2025 | 353,00 | 354,70 | 351,90 | 354,50 | 0,60% | 340.287,00 |
| 11.09.2025 | 351,10 | 354,50 | 351,10 | 352,40 | 0,20% | 297.549,00 |
| 10.09.2025 | 352,60 | 353,60 | 350,40 | 351,70 | -0,45% | 348.472,00 |
| 09.09.2025 | 353,90 | 355,40 | 350,90 | 353,30 | 0,17% | 269.502,00 |
| 08.09.2025 | 352,00 | 353,40 | 350,40 | 352,70 | 0,37% | 274.437,00 |
| 05.09.2025 | 356,10 | 356,30 | 350,60 | 351,40 | -0,76% | 398.283,00 |
| 04.09.2025 | 352,80 | 355,70 | 352,50 | 354,10 | 0,31% | 341.216,00 |
| 03.09.2025 | 353,20 | 354,50 | 350,20 | 353,00 | -0,34% | 495.000,00 |
| 02.09.2025 | 359,30 | 359,80 | 354,20 | 354,20 | -1,58% | 585.922,00 |
| 01.09.2025 | 361,80 | 362,30 | 358,60 | 359,90 | -0,36% | 268.452,00 |
| 29.08.2025 | 360,30 | 362,20 | 358,70 | 361,20 | -0,11% | 433.776,00 |
| 28.08.2025 | 366,00 | 366,10 | 361,10 | 361,60 | -0,66% | 479.988,00 |
| 27.08.2025 | 365,60 | 365,90 | 362,40 | 364,00 | -0,14% | 550.018,00 |
| 26.08.2025 | 368,00 | 368,40 | 364,40 | 364,50 | -1,67% | 798.954,00 |
| 25.08.2025 | 372,00 | 372,90 | 370,20 | 370,70 | -0,62% | 344.757,00 |
| 22.08.2025 | 374,70 | 376,10 | 372,20 | 373,00 | -0,51% | 328.234,00 |
| 21.08.2025 | 374,40 | 375,90 | 372,60 | 374,90 | -0,16% | 352.498,00 |
| 20.08.2025 | 374,00 | 376,20 | 373,30 | 375,50 | 0,29% | 391.552,00 |
| 19.08.2025 | 373,90 | 376,00 | 373,30 | 374,40 | 0,24% | 325.633,00 |
| 18.08.2025 | 376,70 | 376,90 | 372,60 | 373,50 | -1,06% | 364.506,00 |
| 15.08.2025 | 378,80 | 380,30 | 377,00 | 377,50 | 0,24% | 541.609,00 |
| 14.08.2025 | 371,00 | 377,40 | 369,60 | 376,60 | 2,14% | 764.283,00 |
| 13.08.2025 | 364,30 | 370,20 | 364,30 | 368,70 | 1,35% | 593.869,00 |