294,750€
-0,72%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 295,00 | 295,50 | 291,10 | 294,60 | -0,77% | 1.307.177,00 |
| 19.12.2024 | 297,60 | 298,30 | 295,20 | 296,90 | -0,24% | 829.397,00 |
| 18.12.2024 | 300,50 | 301,10 | 297,50 | 297,60 | -0,50% | 753.449,00 |
| 17.12.2024 | 299,20 | 300,70 | 298,10 | 299,10 | -0,10% | 498.859,00 |
| 16.12.2024 | 302,10 | 302,50 | 299,00 | 299,40 | -0,89% | 826.607,00 |
| 13.12.2024 | 299,20 | 303,50 | 297,80 | 302,10 | 0,90% | 790.932,00 |
| 12.12.2024 | 301,90 | 302,90 | 299,10 | 299,40 | -0,73% | 679.382,00 |
| 11.12.2024 | 299,40 | 302,90 | 298,00 | 301,60 | 1,17% | 749.006,00 |
| 10.12.2024 | 299,00 | 299,40 | 292,30 | 298,10 | -0,17% | 1.011.065,00 |
| 09.12.2024 | 302,80 | 302,80 | 298,40 | 298,60 | -0,99% | 721.690,00 |
| 06.12.2024 | 304,00 | 304,60 | 301,30 | 301,60 | -0,98% | 571.909,00 |
| 05.12.2024 | 301,00 | 304,70 | 300,80 | 304,60 | 1,50% | 699.781,00 |
| 04.12.2024 | 298,80 | 300,10 | 298,30 | 300,10 | 0,87% | 487.958,00 |
| 03.12.2024 | 295,50 | 298,90 | 295,10 | 297,50 | 0,34% | 572.313,00 |
| 02.12.2024 | 291,30 | 297,10 | 290,70 | 296,50 | 1,47% | 814.714,00 |
| 29.11.2024 | 289,40 | 292,20 | 287,90 | 292,20 | 1,00% | 648.995,00 |
| 28.11.2024 | 288,60 | 289,50 | 287,30 | 289,30 | 0,49% | 489.242,00 |
| 27.11.2024 | 290,70 | 290,70 | 285,60 | 287,90 | -0,83% | 446.094,00 |
| 26.11.2024 | 292,20 | 293,00 | 289,90 | 290,30 | -0,75% | 438.257,00 |
| 25.11.2024 | 293,00 | 293,50 | 290,00 | 292,50 | 0,38% | 883.239,00 |
| 22.11.2024 | 291,60 | 292,00 | 288,00 | 291,40 | 0,03% | 690.119,00 |
| 21.11.2024 | 285,95 | 291,40 | 285,90 | 291,30 | 2,10% | - |
| 20.11.2024 | 286,20 | 287,30 | 284,60 | 285,30 | 0,04% | 470.941,00 |
| 19.11.2024 | 288,10 | 288,80 | 281,80 | 285,20 | -1,11% | 714.181,00 |
| 18.11.2024 | 288,70 | 288,90 | 285,70 | 288,40 | 0,17% | 400.434,00 |
| 15.11.2024 | 284,40 | 288,10 | 283,90 | 287,90 | 0,91% | 640.363,00 |
| 14.11.2024 | 283,10 | 286,90 | 282,50 | 285,30 | 0,25% | 622.449,00 |
| 13.11.2024 | 287,10 | 287,90 | 281,90 | 284,60 | 0,60% | 963.317,00 |
| 12.11.2024 | 286,00 | 287,40 | 282,50 | 282,90 | -2,28% | 792.876,00 |
| 11.11.2024 | 289,00 | 290,80 | 288,90 | 289,50 | 0,87% | 506.605,00 |
| 08.11.2024 | 289,60 | 290,20 | 286,40 | 287,00 | -0,90% | 609.687,00 |
| 07.11.2024 | 291,30 | 293,20 | 287,00 | 289,60 | -0,03% | 638.638,00 |
| 06.11.2024 | 293,60 | 298,00 | 289,00 | 289,70 | -0,75% | 756.459,00 |
| 05.11.2024 | 290,70 | 292,40 | 289,80 | 291,90 | 0,59% | 417.974,00 |
| 04.11.2024 | 291,40 | 291,80 | 290,00 | 290,20 | -0,48% | 371.309,00 |
| 01.11.2024 | 289,60 | 292,50 | 289,50 | 291,60 | 0,76% | 457.764,00 |
| 31.10.2024 | 287,00 | 290,70 | 282,20 | 289,40 | -0,89% | 910.337,00 |
| 30.10.2024 | 294,30 | 295,30 | 292,00 | 292,00 | -1,02% | 642.239,00 |
| 29.10.2024 | 298,70 | 298,80 | 295,00 | 295,00 | -0,34% | 429.525,00 |
| 28.10.2024 | 295,30 | 296,60 | 292,80 | 296,00 | 0,75% | 419.423,00 |
| 25.10.2024 | 293,60 | 295,50 | 293,00 | 293,80 | -0,37% | 422.359,00 |
| 24.10.2024 | 293,90 | 296,10 | 293,80 | 294,90 | 0,31% | 376.333,00 |
| 23.10.2024 | 295,80 | 296,30 | 292,80 | 294,00 | -0,61% | 428.767,00 |
| 22.10.2024 | 299,90 | 300,20 | 294,30 | 295,80 | -1,79% | 749.067,00 |
| 21.10.2024 | 303,00 | 303,90 | 301,20 | 301,20 | -1,02% | 441.566,00 |
| 18.10.2024 | 302,30 | 304,30 | 302,20 | 304,30 | 0,50% | 559.802,00 |
| 17.10.2024 | 301,50 | 303,60 | 300,30 | 302,80 | 0,53% | 519.829,00 |
| 16.10.2024 | 302,00 | 302,50 | 299,20 | 301,20 | -0,17% | 553.450,00 |
| 15.10.2024 | 299,65 | 301,90 | 298,90 | 301,70 | 0,80% | - |
| 14.10.2024 | 297,50 | 299,30 | 295,70 | 299,30 | 0,74% | 394.521,00 |
| 11.10.2024 | 295,00 | 297,10 | 292,90 | 297,10 | 0,92% | 603.114,00 |
| 10.10.2024 | 292,20 | 295,40 | 291,90 | 294,40 | 0,34% | 484.820,00 |
| 09.10.2024 | 291,20 | 293,80 | 290,00 | 293,40 | 0,86% | 533.337,00 |
| 08.10.2024 | 290,90 | 292,90 | 288,90 | 290,90 | -0,48% | 598.363,00 |
| 07.10.2024 | 293,10 | 294,50 | 291,50 | 292,30 | 0,17% | 402.725,00 |
| 04.10.2024 | 288,70 | 292,80 | 288,30 | 291,80 | 0,72% | 563.759,00 |
| 03.10.2024 | 291,70 | 292,70 | 289,00 | 289,70 | -0,72% | 480.376,00 |
| 02.10.2024 | 293,50 | 294,20 | 290,80 | 291,80 | -0,58% | 532.718,00 |
| 01.10.2024 | 295,70 | 296,80 | 292,10 | 293,50 | -0,51% | 644.606,00 |
| 30.09.2024 | 296,50 | 297,10 | 294,80 | 295,00 | -0,51% | 713.391,00 |
| 27.09.2024 | 295,70 | 297,30 | 292,60 | 296,50 | 0,24% | 801.098,00 |
| 26.09.2024 | 296,30 | 296,60 | 293,40 | 295,80 | 0,58% | 626.504,00 |
| 25.09.2024 | 294,60 | 296,60 | 293,70 | 294,10 | -0,54% | 556.526,00 |
| 24.09.2024 | 295,80 | 296,40 | 293,40 | 295,70 | 0,27% | 535.698,00 |
| 23.09.2024 | 292,70 | 294,90 | 290,80 | 294,90 | 1,06% | 507.940,00 |
| 20.09.2024 | 292,50 | 295,10 | 290,90 | 291,80 | 0,00% | 1.455.359,00 |
| 19.09.2024 | 291,30 | 292,60 | 289,00 | 291,80 | 1,18% | 652.411,00 |
| 18.09.2024 | 289,60 | 291,70 | 287,70 | 288,40 | 0,00% | 602.804,00 |
| 17.09.2024 | 288,00 | 289,50 | 287,70 | 288,40 | 0,31% | 489.946,00 |
| 16.09.2024 | 285,90 | 287,70 | 285,20 | 287,50 | 0,31% | 454.110,00 |
| 13.09.2024 | 285,00 | 287,10 | 284,60 | 286,60 | 0,67% | 488.754,00 |
| 12.09.2024 | 284,50 | 285,60 | 282,10 | 284,70 | 0,49% | 463.175,00 |
| 11.09.2024 | 283,50 | 284,60 | 281,30 | 283,30 | 0,14% | 411.770,00 |
| 10.09.2024 | 283,10 | 285,20 | 281,60 | 282,90 | -0,28% | 496.366,00 |
| 09.09.2024 | 281,80 | 283,80 | 280,80 | 283,70 | 1,25% | 600.207,00 |
| 06.09.2024 | 283,30 | 283,90 | 279,50 | 280,20 | -1,20% | 776.767,00 |
| 05.09.2024 | 280,10 | 284,70 | 280,10 | 283,60 | 0,96% | 495.551,00 |
| 04.09.2024 | 278,50 | 282,50 | 277,00 | 280,90 | -0,39% | 555.695,00 |
| 03.09.2024 | 283,00 | 283,90 | 280,70 | 282,00 | 0,04% | 506.018,00 |
| 02.09.2024 | 280,90 | 282,40 | 279,70 | 281,90 | 0,36% | 419.641,00 |
| 30.08.2024 | 280,50 | 281,90 | 280,40 | 280,90 | 0,00% | 842.382,00 |
| 29.08.2024 | 281,30 | 281,50 | 279,10 | 280,90 | 0,07% | 617.091,00 |
| 28.08.2024 | 277,20 | 280,70 | 277,00 | 280,70 | 1,59% | 714.835,00 |
| 27.08.2024 | 275,70 | 277,60 | 274,90 | 276,30 | 0,47% | 564.596,00 |
| 26.08.2024 | 274,60 | 275,90 | 273,60 | 275,00 | -0,40% | 383.705,00 |
| 23.08.2024 | 273,00 | 276,10 | 272,70 | 276,10 | 1,36% | 643.379,00 |
| 22.08.2024 | 271,40 | 272,90 | 271,20 | 272,40 | 0,29% | 423.787,00 |
| 21.08.2024 | 270,00 | 271,80 | 269,40 | 271,60 | 0,41% | 446.659,00 |
| 20.08.2024 | 269,70 | 270,50 | 268,70 | 270,50 | 0,30% | 470.455,00 |
| 19.08.2024 | 267,70 | 270,70 | 267,10 | 269,70 | 1,01% | 592.078,00 |
| 16.08.2024 | 264,10 | 267,10 | 263,70 | 267,00 | 1,33% | 644.075,00 |
| 15.08.2024 | 260,40 | 264,00 | 260,00 | 263,50 | 1,74% | 517.597,00 |
| 14.08.2024 | 257,80 | 259,00 | 256,60 | 259,00 | 0,82% | 390.501,00 |
| 13.08.2024 | 256,30 | 257,30 | 255,50 | 256,90 | 0,39% | 375.555,00 |
| 12.08.2024 | 257,40 | 257,60 | 255,10 | 255,90 | 0,00% | 422.968,00 |
| 09.08.2024 | 253,00 | 256,20 | 252,30 | 255,90 | 0,79% | 627.500,00 |
| 08.08.2024 | 254,10 | 255,10 | 250,20 | 253,90 | 1,89% | 791.043,00 |
| 07.08.2024 | 247,40 | 249,90 | 246,20 | 249,20 | 1,88% | 677.484,00 |
| 06.08.2024 | 247,00 | 247,70 | 242,90 | 244,60 | -0,37% | 735.727,00 |
| 05.08.2024 | 242,50 | 246,10 | 238,30 | 245,50 | -2,31% | 1.220.149,00 |