203,650€
1,84%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 201,75 | 203,90 | 200,65 | 203,60 | 1,81% | - |
| 31.05.2023 | 206,95 | 207,40 | 198,60 | 199,98 | -3,55% | 5.864.485,00 |
| 30.05.2023 | 207,05 | 209,05 | 206,70 | 207,35 | -0,19% | 811.412,00 |
| 29.05.2023 | 208,00 | 208,85 | 206,95 | 207,75 | 0,17% | 567.842,00 |
| 26.05.2023 | 206,20 | 207,60 | 202,95 | 207,40 | 0,88% | 835.009,00 |
| 25.05.2023 | 205,30 | 206,10 | 202,65 | 205,60 | -0,15% | 675.952,00 |
| 24.05.2023 | 210,00 | 210,40 | 205,05 | 205,90 | -2,69% | 1.017.206,00 |
| 23.05.2023 | 211,60 | 212,50 | 211,00 | 211,60 | 0,00% | 602.556,00 |
| 22.05.2023 | 212,00 | 212,25 | 210,50 | 211,60 | -0,31% | 685.361,00 |
| 19.05.2023 | 211,00 | 212,90 | 210,45 | 212,25 | 1,05% | 1.160.486,00 |
| 18.05.2023 | 209,15 | 211,35 | 208,95 | 210,05 | 0,55% | 595.848,00 |
| 17.05.2023 | 208,50 | 209,35 | 207,95 | 208,90 | -0,07% | 684.838,00 |
| 16.05.2023 | 210,00 | 210,00 | 208,15 | 209,05 | -0,71% | 699.867,00 |
| 15.05.2023 | 212,60 | 213,15 | 209,50 | 210,55 | -0,68% | 792.248,00 |
| 12.05.2023 | 209,70 | 213,60 | 207,45 | 212,00 | 0,19% | 1.096.935,00 |
| 11.05.2023 | 214,45 | 214,60 | 210,00 | 211,60 | -0,35% | 811.335,00 |
| 10.05.2023 | 215,70 | 216,70 | 211,00 | 212,35 | -1,64% | 967.965,00 |
| 09.05.2023 | 216,75 | 217,20 | 214,85 | 215,90 | -0,51% | 786.028,00 |
| 08.05.2023 | 216,50 | 217,35 | 216,05 | 217,00 | 0,49% | 536.381,00 |
| 05.05.2023 | 213,40 | 216,35 | 211,65 | 215,95 | -2,26% | 1.319.628,00 |
| 04.05.2023 | 224,00 | 224,35 | 220,20 | 220,95 | -1,07% | 1.338.857,00 |
| 03.05.2023 | 223,40 | 225,00 | 222,65 | 223,35 | 0,45% | 797.850,00 |
| 02.05.2023 | 227,75 | 228,40 | 222,00 | 222,35 | -2,24% | 1.242.854,00 |
| 28.04.2023 | 226,25 | 227,45 | 224,20 | 227,45 | 0,53% | 1.058.088,00 |
| 27.04.2023 | 223,15 | 226,90 | 223,00 | 226,25 | 1,37% | 1.113.016,00 |
| 26.04.2023 | 223,00 | 224,10 | 221,60 | 223,20 | -0,40% | 862.584,00 |
| 25.04.2023 | 223,10 | 224,10 | 221,80 | 224,10 | 0,16% | 736.400,00 |
| 24.04.2023 | 222,10 | 223,75 | 221,75 | 223,75 | 0,54% | 454.255,00 |
| 21.04.2023 | 222,05 | 223,70 | 221,25 | 222,55 | 0,13% | 914.812,00 |
| 20.04.2023 | 222,50 | 222,85 | 220,65 | 222,25 | 0,23% | 728.911,00 |
| 19.04.2023 | 219,40 | 222,00 | 219,00 | 221,75 | 1,26% | 892.368,00 |
| 18.04.2023 | 216,75 | 219,10 | 216,70 | 219,00 | 1,15% | 692.836,00 |
| 17.04.2023 | 219,40 | 219,40 | 215,60 | 216,50 | -1,19% | 898.560,00 |
| 14.04.2023 | 219,30 | 219,65 | 217,35 | 219,10 | 0,00% | 853.866,00 |
| 13.04.2023 | 218,00 | 219,70 | 217,80 | 219,10 | 0,32% | 677.352,00 |
| 12.04.2023 | 216,95 | 219,45 | 216,35 | 218,40 | 0,92% | 825.553,00 |
| 11.04.2023 | 216,55 | 217,70 | 216,20 | 216,40 | 0,02% | 780.956,00 |
| 06.04.2023 | 213,80 | 216,85 | 213,25 | 216,35 | 1,53% | 921.716,00 |
| 05.04.2023 | 213,75 | 214,15 | 212,35 | 213,10 | -0,05% | 640.723,00 |
| 04.04.2023 | 213,65 | 215,65 | 213,05 | 213,20 | 0,12% | 654.291,00 |
| 03.04.2023 | 213,40 | 213,65 | 212,45 | 212,95 | 0,07% | 589.498,00 |
| 31.03.2023 | 212,15 | 213,55 | 210,50 | 212,80 | 0,47% | 1.079.394,00 |
| 30.03.2023 | 210,00 | 212,80 | 210,00 | 211,80 | 1,17% | 732.476,00 |
| 29.03.2023 | 207,20 | 209,75 | 206,65 | 209,35 | 1,55% | 841.150,00 |
| 28.03.2023 | 207,15 | 208,20 | 204,65 | 206,15 | 0,27% | 560.269,00 |
| 27.03.2023 | 207,95 | 208,85 | 204,95 | 205,60 | 0,22% | 925.804,00 |
| 24.03.2023 | 206,80 | 207,15 | 201,10 | 205,15 | -0,80% | 1.208.889,00 |
| 23.03.2023 | 207,85 | 208,25 | 205,35 | 206,80 | -0,62% | 920.827,00 |
| 22.03.2023 | 208,40 | 210,55 | 207,65 | 208,10 | -0,10% | 933.652,00 |
| 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 |