266,725$
-0,22%
Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 266,95 | 269,22 | 265,69 | 266,41 | -0,34% | 312.537,00 |
| 02.10.2026 | 266,15 | 269,30 | 263,15 | 267,32 | 0,41% | 349.501,00 |
| 01.10.2026 | 263,50 | 267,74 | 261,17 | 266,24 | 1,04% | 385.962,00 |
| 30.09.2026 | 263,62 | 264,42 | 262,00 | 263,50 | -0,06% | 309.954,00 |
| 29.09.2026 | 261,34 | 264,63 | 260,64 | 263,65 | 0,05% | 270.508,00 |
| 28.09.2026 | 264,40 | 265,93 | 262,98 | 263,53 | -0,55% | 345.897,00 |
| 25.09.2026 | 261,58 | 266,85 | 261,40 | 265,00 | 1,20% | 375.081,00 |
| 24.09.2026 | 266,98 | 269,53 | 261,07 | 261,86 | -1,91% | 563.140,00 |
| 23.09.2026 | 270,18 | 274,02 | 266,28 | 266,97 | -1,52% | 603.195,00 |
| 22.09.2026 | 278,18 | 281,43 | 270,68 | 271,08 | -2,27% | 741.145,00 |
| 21.09.2026 | 282,54 | 284,47 | 276,58 | 277,38 | -1,72% | 335.483,00 |
| 18.09.2026 | 282,42 | 284,76 | 279,73 | 282,23 | -0,56% | 728.882,00 |
| 17.09.2026 | 284,15 | 286,69 | 281,33 | 283,81 | 0,09% | 449.067,00 |
| 16.09.2026 | 285,41 | 287,44 | 282,33 | 283,56 | -0,89% | 419.054,00 |
| 15.09.2026 | 282,75 | 286,56 | 281,28 | 286,11 | 1,00% | 451.339,00 |
| 14.09.2026 | 284,76 | 286,47 | 282,19 | 283,27 | 0,29% | 441.715,00 |
| 11.09.2026 | 284,88 | 284,88 | 280,51 | 282,46 | 0,53% | 267.951,00 |
| 10.09.2026 | 283,20 | 284,93 | 279,21 | 280,97 | 0,19% | 242.092,00 |
| 09.09.2026 | 279,67 | 282,20 | 278,29 | 280,44 | -0,20% | 253.352,00 |
| 08.09.2026 | 283,56 | 285,98 | 280,81 | 281,01 | -1,66% | 269.667,00 |
| 04.09.2026 | 286,47 | 286,82 | 284,67 | 285,74 | -0,68% | 330.015,00 |
| 03.09.2026 | 286,38 | 288,70 | 286,38 | 287,71 | 1,28% | 213.356,00 |
| 02.09.2026 | 281,35 | 286,01 | 278,96 | 284,07 | 1,17% | 222.103,00 |
| 01.09.2026 | 282,46 | 284,44 | 279,97 | 280,78 | -0,38% | 245.956,00 |
| 31.08.2026 | 284,07 | 285,67 | 281,38 | 281,86 | -1,33% | 275.481,00 |
| 28.08.2026 | 285,66 | 288,22 | 284,68 | 285,65 | 0,08% | 229.376,00 |
| 27.08.2026 | 285,98 | 288,45 | 283,96 | 285,41 | -1,07% | 228.837,00 |
| 26.08.2026 | 285,15 | 289,25 | 285,15 | 288,51 | 1,18% | 284.171,00 |
| 25.08.2026 | 288,24 | 288,24 | 282,82 | 285,15 | -0,92% | 272.888,00 |
| 24.08.2026 | 284,95 | 288,50 | 284,95 | 287,81 | 1,33% | 309.966,00 |
| 21.08.2026 | 283,68 | 285,25 | 282,92 | 284,04 | 0,72% | 587.372,00 |
| 20.08.2026 | 276,88 | 283,45 | 274,36 | 282,00 | 1,33% | 442.530,00 |
| 19.08.2026 | 282,86 | 282,86 | 278,28 | 278,31 | -0,63% | 283.806,00 |
| 18.08.2026 | 284,24 | 288,14 | 279,90 | 280,07 | -0,37% | 393.798,00 |
| 17.08.2026 | 281,96 | 285,91 | 281,02 | 281,11 | -0,45% | 374.703,00 |
| 14.08.2026 | 282,27 | 283,38 | 279,44 | 282,38 | 0,52% | 359.517,00 |
| 13.08.2026 | 290,50 | 290,50 | 280,32 | 280,92 | -0,07% | 284.391,00 |
| 12.08.2026 | 280,09 | 284,64 | 278,37 | 281,12 | -0,10% | 273.954,00 |
| 11.08.2026 | 289,96 | 289,96 | 280,90 | 281,41 | -2,02% | 385.189,00 |
| 10.08.2026 | 287,45 | 289,37 | 285,27 | 287,22 | -0,80% | 363.999,00 |
| 07.08.2026 | 297,73 | 298,23 | 288,66 | 289,55 | -2,31% | 486.784,00 |
| 06.08.2026 | 300,95 | 303,94 | 292,25 | 296,40 | -1,71% | 485.251,00 |
| 05.08.2026 | 294,14 | 302,29 | 290,00 | 301,57 | 7,20% | 711.345,00 |
| 04.08.2026 | 280,67 | 282,89 | 278,59 | 281,31 | -0,38% | 425.805,00 |
| 03.08.2026 | 280,52 | 283,52 | 278,98 | 282,39 | 1,15% | 433.361,00 |
| 31.07.2026 | 280,21 | 282,84 | 279,07 | 279,19 | -1,16% | 531.157,00 |
| 30.07.2026 | 281,60 | 284,07 | 275,77 | 282,46 | 0,52% | 438.842,00 |
| 29.07.2026 | 281,96 | 284,64 | 278,55 | 281,00 | -0,73% | 394.957,00 |
| 28.07.2026 | 277,05 | 283,45 | 276,86 | 283,08 | 2,24% | 518.603,00 |
| 27.07.2026 | 277,19 | 279,15 | 276,78 | 276,87 | -0,03% | 320.736,00 |
| 24.07.2026 | 274,02 | 277,89 | 272,38 | 276,94 | 1,15% | 235.468,00 |
| 23.07.2026 | 272,20 | 274,01 | 269,78 | 273,80 | 0,24% | 282.240,00 |
| 22.07.2026 | 274,99 | 274,99 | 272,07 | 273,15 | -0,98% | 347.155,00 |
| 21.07.2026 | 275,28 | 276,06 | 272,42 | 275,84 | 0,13% | 223.635,00 |
| 20.07.2026 | 276,84 | 278,75 | 275,17 | 275,47 | -0,49% | 282.099,00 |
| 17.07.2026 | 275,79 | 281,61 | 275,79 | 276,84 | 0,51% | 296.591,00 |
| 16.07.2026 | 273,63 | 277,58 | 271,79 | 275,44 | 0,55% | 321.009,00 |
| 15.07.2026 | 272,88 | 276,04 | 271,75 | 273,92 | -1,10% | 337.006,00 |
| 14.07.2026 | 277,37 | 281,63 | 276,70 | 276,98 | -1,04% | 230.703,00 |
| 13.07.2026 | 280,90 | 282,96 | 277,75 | 279,88 | 0,35% | 313.119,00 |
| 10.07.2026 | 279,39 | 282,00 | 276,86 | 278,89 | -0,11% | 404.251,00 |
| 09.07.2026 | 279,00 | 282,48 | 277,55 | 279,20 | 0,42% | 430.927,00 |
| 08.07.2026 | 281,77 | 281,77 | 277,96 | 278,03 | -0,74% | 289.508,00 |
| 07.07.2026 | 281,70 | 284,12 | 279,02 | 280,11 | 0,30% | 369.852,00 |
| 06.07.2026 | 280,11 | 282,36 | 276,82 | 279,28 | -0,07% | 429.516,00 |
| 02.07.2026 | 275,98 | 279,50 | 271,47 | 279,48 | 1,95% | 276.650,00 |
| 01.07.2026 | 269,43 | 276,06 | 269,43 | 274,14 | 2,09% | 300.056,00 |
| 30.06.2026 | 267,54 | 270,78 | 266,92 | 268,53 | 0,21% | 347.776,00 |
| 29.06.2026 | 263,28 | 268,00 | 263,23 | 267,98 | 1,34% | 354.785,00 |
| 26.06.2026 | 263,20 | 265,57 | 262,89 | 264,43 | 1,40% | 634.599,00 |
| 25.06.2026 | 264,53 | 267,95 | 260,69 | 260,77 | -1,16% | 385.555,00 |
| 24.06.2026 | 266,40 | 268,67 | 263,17 | 263,82 | -0,56% | 449.988,00 |
| 23.06.2026 | 263,71 | 266,90 | 262,44 | 265,30 | 1,42% | 405.818,00 |
| 22.06.2026 | 260,28 | 265,51 | 260,28 | 261,58 | 0,83% | 280.407,00 |
| 19.06.2026 | 259,64 | 259,82 | 259,37 | 259,43 | -0,17% | - |
| 18.06.2026 | 265,26 | 265,26 | 258,44 | 259,86 | -0,87% | 863.079,00 |
| 17.06.2026 | 261,25 | 265,66 | 260,56 | 262,13 | 0,61% | 384.548,00 |
| 16.06.2026 | 261,54 | 262,45 | 259,05 | 260,55 | 0,42% | 398.300,00 |
| 15.06.2026 | 260,31 | 262,99 | 258,73 | 259,46 | -0,59% | 359.579,00 |
| 12.06.2026 | 259,21 | 261,10 | 255,37 | 260,99 | 0,96% | 251.166,00 |
| 11.06.2026 | 259,22 | 260,51 | 257,62 | 258,50 | 0,45% | 279.422,00 |
| 10.06.2026 | 253,05 | 259,93 | 252,29 | 257,34 | 2,53% | 451.496,00 |
| 09.06.2026 | 252,83 | 253,94 | 248,81 | 250,99 | -0,41% | 433.717,00 |
| 08.06.2026 | 254,59 | 256,02 | 251,93 | 252,02 | -2,07% | 621.881,00 |
| 05.06.2026 | 252,94 | 258,69 | 252,94 | 257,35 | 2,26% | 613.851,00 |
| 04.06.2026 | 250,96 | 254,43 | 249,79 | 251,66 | 1,30% | 432.228,00 |
| 03.06.2026 | 246,98 | 251,06 | 246,98 | 248,42 | -0,02% | 448.778,00 |
| 02.06.2026 | 250,79 | 253,15 | 247,02 | 248,48 | -0,12% | 574.615,00 |
| 01.06.2026 | 247,30 | 249,46 | 246,63 | 248,77 | -0,04% | 524.215,00 |
| 29.05.2026 | 246,70 | 250,42 | 245,55 | 248,87 | 0,59% | 604.762,00 |
| 28.05.2026 | 250,98 | 253,27 | 247,33 | 247,40 | -1,85% | 412.971,00 |
| 27.05.2026 | 255,81 | 256,75 | 251,02 | 252,06 | -1,54% | 255.195,00 |
| 26.05.2026 | 255,62 | 257,37 | 254,56 | 256,01 | 0,47% | 213.582,00 |
| 22.05.2026 | 256,00 | 256,71 | 254,19 | 254,82 | -0,34% | 267.571,00 |
| 21.05.2026 | 254,10 | 256,51 | 251,78 | 255,70 | -0,21% | 377.866,00 |
| 20.05.2026 | 257,70 | 258,32 | 253,74 | 256,25 | -0,09% | 355.584,00 |
| 19.05.2026 | 256,46 | 259,46 | 253,80 | 256,47 | -0,66% | 420.732,00 |
| 18.05.2026 | 254,57 | 260,97 | 254,01 | 258,17 | 1,40% | 536.513,00 |
| 15.05.2026 | 253,94 | 257,17 | 252,10 | 254,61 | 0,75% | 481.617,00 |
| 14.05.2026 | 253,95 | 254,43 | 249,54 | 252,72 | 4,17% | 636.309,00 |