208,900€
0,29%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2023 | 207,88 | 210,55 | 207,55 | 208,90 | 0,29% | - |
| 21.03.2023 | 205,05 | 209,10 | 204,20 | 208,30 | 2,92% | 1.269.560,00 |
| 20.03.2023 | 197,20 | 203,60 | 192,48 | 202,40 | 1,17% | 1.993.817,00 |
| 17.03.2023 | 206,05 | 208,20 | 200,05 | 200,05 | -2,46% | 3.253.455,00 |
| 16.03.2023 | 208,10 | 208,80 | 200,00 | 205,10 | 0,49% | 1.846.413,00 |
| 15.03.2023 | 212,55 | 213,00 | 203,05 | 204,10 | -4,27% | 2.380.466,00 |
| 14.03.2023 | 210,95 | 214,50 | 210,05 | 213,20 | 1,11% | 1.438.271,00 |
| 13.03.2023 | 220,20 | 220,20 | 207,30 | 210,85 | -4,27% | 2.559.151,00 |
| 10.03.2023 | 219,70 | 220,40 | 217,70 | 220,25 | -1,10% | 1.844.925,00 |
| 09.03.2023 | 222,60 | 223,90 | 222,10 | 222,70 | 0,13% | 1.091.237,00 |
| 08.03.2023 | 221,25 | 223,05 | 220,70 | 222,40 | 0,43% | 962.896,00 |
| 07.03.2023 | 223,10 | 223,25 | 221,45 | 221,45 | -0,74% | 762.402,00 |
| 06.03.2023 | 221,95 | 223,65 | 221,65 | 223,10 | 0,79% | 813.076,00 |
| 03.03.2023 | 220,80 | 221,80 | 220,20 | 221,35 | 0,16% | 867.566,00 |
| 02.03.2023 | 221,30 | 221,75 | 219,50 | 221,00 | -0,14% | 816.459,00 |
| 01.03.2023 | 223,05 | 224,35 | 220,65 | 221,30 | -0,38% | 1.209.852,00 |
| 28.02.2023 | 218,60 | 223,05 | 218,40 | 222,15 | 1,42% | 1.972.905,00 |
| 27.02.2023 | 216,75 | 220,15 | 216,45 | 219,05 | 1,79% | 1.086.435,00 |
| 24.02.2023 | 218,25 | 219,45 | 215,20 | 215,20 | -1,17% | 2.405.874,00 |
| 23.02.2023 | 217,25 | 219,15 | 216,50 | 217,75 | 0,35% | 813.311,00 |
| 22.02.2023 | 216,55 | 217,00 | 214,25 | 217,00 | -0,18% | 1.020.524,00 |
| 21.02.2023 | 217,75 | 218,25 | 215,90 | 217,40 | -0,44% | 831.286,00 |
| 20.02.2023 | 218,90 | 219,80 | 216,65 | 218,35 | 0,65% | 796.616,00 |
| 17.02.2023 | 219,60 | 219,70 | 213,10 | 216,95 | -1,85% | 2.587.672,00 |
| 16.02.2023 | 220,35 | 221,55 | 219,70 | 221,05 | 0,55% | 874.337,00 |
| 15.02.2023 | 219,95 | 220,35 | 218,95 | 219,85 | -0,14% | 750.997,00 |
| 14.02.2023 | 220,90 | 221,50 | 220,15 | 220,15 | 0,16% | 883.009,00 |
| 13.02.2023 | 220,30 | 221,05 | 219,80 | 219,80 | -0,05% | 554.298,00 |
| 10.02.2023 | 221,70 | 221,75 | 218,85 | 219,90 | -0,95% | 946.255,00 |
| 09.02.2023 | 221,15 | 224,25 | 221,15 | 222,00 | 0,57% | 1.370.423,00 |
| 08.02.2023 | 221,25 | 221,85 | 219,90 | 220,75 | 0,62% | 815.994,00 |
| 07.02.2023 | 220,00 | 220,00 | 218,75 | 219,40 | 0,05% | 798.192,00 |
| 06.02.2023 | 220,30 | 220,60 | 218,30 | 219,30 | -0,66% | 854.768,00 |
| 03.02.2023 | 220,50 | 220,90 | 219,60 | 220,75 | -0,43% | 919.007,00 |
| 02.02.2023 | 220,95 | 223,00 | 220,50 | 221,70 | 0,32% | 1.109.547,00 |
| 01.02.2023 | 219,40 | 221,05 | 218,75 | 221,00 | 0,82% | 914.701,00 |
| 31.01.2023 | 221,55 | 221,60 | 218,50 | 219,20 | -0,97% | 959.032,00 |
| 30.01.2023 | 221,20 | 221,65 | 218,85 | 221,35 | -0,14% | 933.703,00 |
| 27.01.2023 | 222,00 | 222,50 | 221,15 | 221,65 | 0,02% | 842.482,00 |
| 26.01.2023 | 222,25 | 222,70 | 221,35 | 221,60 | -0,05% | 867.024,00 |
| 25.01.2023 | 221,25 | 221,95 | 219,95 | 221,70 | 0,45% | 685.940,00 |
| 24.01.2023 | 220,50 | 221,15 | 220,15 | 220,70 | 0,27% | 737.719,00 |
| 23.01.2023 | 220,90 | 221,85 | 218,80 | 220,10 | -0,14% | 713.294,00 |
| 20.01.2023 | 218,90 | 220,60 | 217,90 | 220,40 | 1,52% | 1.283.882,00 |
| 19.01.2023 | 217,10 | 219,00 | 217,00 | 217,10 | -0,91% | 1.044.193,00 |
| 18.01.2023 | 219,05 | 219,55 | 218,20 | 219,10 | 0,05% | 736.325,00 |
| 17.01.2023 | 219,50 | 219,60 | 217,95 | 219,00 | 0,00% | 806.713,00 |
| 16.01.2023 | 218,45 | 220,10 | 218,15 | 219,00 | 0,57% | 937.047,00 |
| 13.01.2023 | 217,75 | 219,30 | 216,85 | 217,75 | 0,02% | 1.076.232,00 |
| 12.01.2023 | 216,30 | 218,15 | 215,20 | 217,70 | 1,07% | 1.016.058,00 |
| 11.01.2023 | 217,10 | 217,10 | 214,20 | 215,40 | -0,42% | 922.664,00 |
| 10.01.2023 | 213,70 | 216,30 | 213,60 | 216,30 | 1,24% | 837.089,00 |
| 09.01.2023 | 213,05 | 215,15 | 212,80 | 213,65 | 0,87% | 1.123.011,00 |
| 06.01.2023 | 210,00 | 211,80 | 209,10 | 211,80 | 1,07% | 829.185,00 |
| 05.01.2023 | 210,80 | 211,05 | 208,75 | 209,55 | -0,92% | 753.061,00 |
| 04.01.2023 | 205,60 | 211,65 | 205,55 | 211,50 | 3,07% | 1.561.576,00 |
| 03.01.2023 | 202,35 | 205,95 | 202,30 | 205,20 | 1,06% | 747.880,00 |
| 02.01.2023 | 201,50 | 203,20 | 200,70 | 203,05 | 1,07% | 513.902,00 |
| 30.12.2022 | 202,05 | 202,65 | 200,90 | 200,90 | -1,37% | 406.135,00 |
| 29.12.2022 | 200,85 | 203,70 | 200,70 | 203,70 | 0,77% | 430.226,00 |
| 28.12.2022 | 203,60 | 203,75 | 202,15 | 202,15 | -0,44% | 359.995,00 |
| 27.12.2022 | 203,80 | 203,80 | 202,50 | 203,05 | 0,42% | 309.934,00 |
| 23.12.2022 | 203,10 | 203,20 | 201,45 | 202,20 | -0,17% | 338.205,00 |
| 22.12.2022 | 204,00 | 205,40 | 201,95 | 202,55 | -0,56% | 558.340,00 |
| 21.12.2022 | 200,20 | 204,00 | 199,70 | 203,70 | 1,85% | 634.649,00 |
| 20.12.2022 | 198,56 | 201,50 | 198,00 | 200,00 | 0,34% | 586.654,00 |
| 19.12.2022 | 198,36 | 200,05 | 198,12 | 199,32 | 0,74% | 688.093,00 |
| 16.12.2022 | 199,00 | 199,78 | 197,30 | 197,86 | -0,50% | 2.387.673,00 |
| 15.12.2022 | 203,00 | 203,80 | 198,48 | 198,86 | -2,52% | 1.594.215,00 |
| 14.12.2022 | 205,20 | 205,20 | 203,25 | 204,00 | -0,71% | 969.573,00 |
| 13.12.2022 | 203,95 | 206,35 | 202,90 | 205,45 | 1,26% | 1.076.314,00 |
| 12.12.2022 | 204,10 | 204,30 | 202,90 | 202,90 | -0,88% | 733.893,00 |
| 09.12.2022 | 204,30 | 205,05 | 202,55 | 204,70 | 0,52% | 865.589,00 |
| 08.12.2022 | 203,80 | 204,80 | 203,30 | 203,65 | 0,00% | 793.668,00 |
| 07.12.2022 | 203,55 | 204,95 | 202,85 | 203,65 | 0,12% | 1.213.896,00 |
| 06.12.2022 | 202,95 | 205,20 | 202,65 | 203,40 | 0,20% | 1.030.150,00 |
| 05.12.2022 | 202,00 | 204,20 | 201,75 | 203,00 | 0,17% | 651.682,00 |
| 02.12.2022 | 203,10 | 203,50 | 200,70 | 202,65 | -0,54% | 1.114.498,00 |
| 01.12.2022 | 204,70 | 205,20 | 202,15 | 203,75 | -0,29% | 899.019,00 |
| 30.11.2022 | 206,45 | 206,85 | 203,10 | 204,35 | -0,61% | 1.864.095,00 |
| 29.11.2022 | 204,00 | 206,60 | 203,95 | 205,60 | 0,88% | 1.085.146,00 |
| 28.11.2022 | 204,60 | 205,35 | 202,90 | 203,80 | -0,75% | 970.797,00 |
| 25.11.2022 | 205,60 | 205,75 | 203,85 | 205,35 | 0,20% | 866.998,00 |
| 24.11.2022 | 205,05 | 206,55 | 204,90 | 204,95 | 0,29% | 788.197,00 |
| 23.11.2022 | 205,30 | 205,75 | 204,10 | 204,35 | -0,20% | 636.122,00 |
| 22.11.2022 | 204,05 | 205,70 | 203,35 | 204,75 | 0,61% | 747.912,00 |
| 21.11.2022 | 203,35 | 203,90 | 202,60 | 203,50 | -0,22% | 622.826,00 |
| 18.11.2022 | 202,95 | 204,95 | 202,60 | 203,95 | 1,14% | 1.444.425,00 |
| 17.11.2022 | 203,00 | 203,75 | 198,92 | 201,65 | -0,30% | 904.601,00 |
| 16.11.2022 | 200,40 | 203,10 | 200,10 | 202,25 | 1,05% | 1.015.861,00 |
| 15.11.2022 | 202,70 | 203,40 | 199,02 | 200,15 | -0,92% | 1.345.312,00 |
| 14.11.2022 | 202,00 | 204,10 | 199,86 | 202,00 | 0,67% | 1.222.427,00 |
| 11.11.2022 | 200,00 | 201,45 | 198,42 | 200,65 | 0,30% | 1.570.501,00 |
| 10.11.2022 | 189,00 | 200,05 | 189,00 | 200,05 | 5,89% | 2.376.587,00 |
| 09.11.2022 | 189,48 | 189,48 | 187,70 | 188,92 | 0,30% | 696.967,00 |
| 08.11.2022 | 186,80 | 188,56 | 186,58 | 188,36 | 0,54% | 642.612,00 |
| 07.11.2022 | 187,28 | 191,14 | 187,10 | 187,34 | -0,43% | 985.835,00 |
| 04.11.2022 | 186,00 | 188,90 | 185,18 | 188,14 | 1,49% | 953.977,00 |
| 03.11.2022 | 183,50 | 185,88 | 183,46 | 185,38 | 0,28% | 734.559,00 |
| 02.11.2022 | 184,98 | 186,10 | 184,70 | 184,86 | 0,29% | 837.546,00 |