359,100€
0,73%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 358,20 | 360,40 | 354,80 | 359,10 | 0,73% | 775.093,00 |
| 24.04.2025 | 357,10 | 359,10 | 354,20 | 356,50 | -0,17% | 776.398,00 |
| 23.04.2025 | 359,00 | 359,80 | 352,40 | 357,10 | 0,68% | 1.183.750,00 |
| 22.04.2025 | 347,90 | 354,70 | 347,50 | 354,70 | 1,87% | 878.705,00 |
| 17.04.2025 | 348,00 | 348,90 | 344,70 | 348,20 | 0,26% | 807.871,00 |
| 16.04.2025 | 342,60 | 347,30 | 341,00 | 347,30 | 1,25% | 798.855,00 |
| 15.04.2025 | 338,80 | 343,60 | 337,70 | 343,00 | 1,57% | 819.400,00 |
| 14.04.2025 | 334,60 | 338,30 | 332,60 | 337,70 | 2,96% | 862.046,00 |
| 11.04.2025 | 333,10 | 333,90 | 324,40 | 328,00 | -0,30% | 1.340.012,00 |
| 10.04.2025 | 335,00 | 337,10 | 328,80 | 329,00 | 4,38% | 2.026.826,00 |
| 09.04.2025 | 317,30 | 321,00 | 308,80 | 315,20 | -3,05% | 2.410.610,00 |
| 08.04.2025 | 322,50 | 329,70 | 319,30 | 325,10 | 2,88% | 2.246.107,00 |
| 07.04.2025 | 299,10 | 330,20 | 286,60 | 316,00 | -4,93% | 3.809.452,00 |
| 04.04.2025 | 351,70 | 352,70 | 323,40 | 332,40 | -6,05% | 2.848.806,00 |
| 03.04.2025 | 352,00 | 356,60 | 350,30 | 353,80 | -0,98% | 1.136.074,00 |
| 02.04.2025 | 356,00 | 357,80 | 354,00 | 357,30 | 0,08% | 814.355,00 |
| 01.04.2025 | 351,30 | 357,10 | 350,60 | 357,00 | 1,39% | 812.189,00 |
| 31.03.2025 | 353,20 | 354,20 | 349,30 | 352,10 | -0,90% | 1.033.197,00 |
| 28.03.2025 | 356,50 | 357,70 | 354,00 | 355,30 | -0,56% | 787.787,00 |
| 27.03.2025 | 353,20 | 358,10 | 351,90 | 357,30 | 0,59% | 656.407,00 |
| 26.03.2025 | 357,40 | 358,10 | 354,50 | 355,20 | -0,28% | 710.085,00 |
| 25.03.2025 | 353,00 | 357,80 | 352,90 | 356,20 | 1,25% | 736.587,00 |
| 24.03.2025 | 354,30 | 357,10 | 351,80 | 351,80 | 0,11% | 576.625,00 |
| 21.03.2025 | 351,80 | 353,70 | 349,40 | 351,40 | -0,65% | 2.103.132,00 |
| 20.03.2025 | 356,00 | 356,40 | 349,30 | 353,70 | -0,51% | 837.361,00 |
| 19.03.2025 | 355,40 | 359,00 | 354,40 | 355,50 | -0,78% | 693.634,00 |
| 18.03.2025 | 355,80 | 358,80 | 354,10 | 358,30 | 1,21% | 710.944,00 |
| 17.03.2025 | 351,20 | 354,00 | 349,70 | 354,00 | 0,68% | 724.598,00 |
| 14.03.2025 | 348,00 | 354,30 | 346,10 | 351,60 | 0,92% | 905.392,00 |
| 13.03.2025 | 347,10 | 349,90 | 345,50 | 348,40 | 0,49% | 1.020.972,00 |
| 12.03.2025 | 342,00 | 348,50 | 341,30 | 346,70 | 2,63% | 1.001.542,00 |
| 11.03.2025 | 344,90 | 345,40 | 336,70 | 337,80 | -1,31% | 954.644,00 |
| 10.03.2025 | 346,00 | 346,10 | 340,60 | 342,30 | -0,26% | 893.838,00 |
| 07.03.2025 | 344,50 | 345,30 | 339,70 | 343,20 | -0,75% | 959.053,00 |
| 06.03.2025 | 343,60 | 347,40 | 340,70 | 345,80 | 1,02% | 1.230.773,00 |
| 05.03.2025 | 339,20 | 344,20 | 338,10 | 342,30 | 2,36% | 931.414,00 |
| 04.03.2025 | 338,00 | 339,30 | 333,00 | 334,40 | -1,73% | 992.391,00 |
| 03.03.2025 | 330,90 | 342,00 | 328,20 | 340,30 | 3,03% | 1.329.612,00 |
| 28.02.2025 | 331,90 | 334,30 | 328,60 | 330,30 | -0,90% | 1.503.794,00 |
| 27.02.2025 | 331,00 | 333,30 | 329,70 | 333,30 | -0,42% | 980.645,00 |
| 26.02.2025 | 326,70 | 334,70 | 326,70 | 334,70 | 2,67% | 909.014,00 |
| 25.02.2025 | 321,00 | 327,50 | 320,30 | 326,00 | 0,90% | 694.307,00 |
| 24.02.2025 | 323,40 | 323,90 | 319,90 | 323,10 | 0,91% | 576.623,00 |
| 21.02.2025 | 319,80 | 321,00 | 317,40 | 320,20 | 0,22% | 829.175,00 |
| 20.02.2025 | 322,40 | 323,00 | 318,40 | 319,50 | -0,16% | 533.118,00 |
| 19.02.2025 | 328,70 | 330,00 | 319,70 | 320,00 | -2,71% | 771.347,00 |
| 18.02.2025 | 328,50 | 329,80 | 326,10 | 328,90 | 0,46% | 552.825,00 |
| 17.02.2025 | 322,50 | 328,20 | 322,10 | 327,40 | 1,61% | 461.436,00 |
| 14.02.2025 | 325,00 | 327,00 | 320,20 | 322,20 | -2,45% | 969.461,00 |
| 13.02.2025 | 325,00 | 330,30 | 324,50 | 330,30 | 2,23% | 1.035.040,00 |
| 12.02.2025 | 320,70 | 323,50 | 320,20 | 323,10 | 0,91% | 544.149,00 |
| 11.02.2025 | 320,00 | 321,10 | 318,60 | 320,20 | 0,06% | 507.930,00 |
| 10.02.2025 | 319,00 | 320,40 | 318,50 | 320,00 | 0,50% | 464.632,00 |
| 07.02.2025 | 318,20 | 319,00 | 316,60 | 318,40 | 0,47% | 546.392,00 |
| 06.02.2025 | 313,80 | 317,70 | 313,80 | 316,90 | 1,21% | 547.500,00 |
| 05.02.2025 | 311,20 | 313,10 | 310,60 | 313,10 | 0,06% | 377.401,00 |
| 04.02.2025 | 311,40 | 312,90 | 308,90 | 312,90 | 0,32% | 533.230,00 |
| 03.02.2025 | 310,50 | 313,40 | 309,70 | 311,90 | -0,80% | 643.308,00 |
| 31.01.2025 | 316,50 | 316,50 | 313,00 | 314,40 | -0,38% | 517.316,00 |
| 30.01.2025 | 315,30 | 315,90 | 314,10 | 315,60 | 0,45% | 401.781,00 |
| 29.01.2025 | 315,30 | 315,80 | 313,10 | 314,20 | -0,25% | 503.834,00 |
| 28.01.2025 | 311,30 | 316,30 | 309,50 | 315,00 | 0,64% | 535.256,00 |
| 27.01.2025 | 310,20 | 313,80 | 308,60 | 313,00 | 1,33% | 701.165,00 |
| 24.01.2025 | 310,70 | 311,00 | 308,20 | 308,90 | -0,61% | 595.869,00 |
| 23.01.2025 | 308,30 | 310,80 | 306,30 | 310,80 | 1,40% | 610.755,00 |
| 22.01.2025 | 304,70 | 308,60 | 304,40 | 306,50 | 0,66% | 570.131,00 |
| 21.01.2025 | 305,90 | 306,90 | 303,40 | 304,50 | -0,52% | 482.116,00 |
| 20.01.2025 | 305,40 | 307,10 | 305,20 | 306,10 | 0,10% | 488.205,00 |
| 17.01.2025 | 304,00 | 307,00 | 303,70 | 305,80 | 0,72% | 867.213,00 |
| 16.01.2025 | 302,00 | 303,60 | 299,90 | 303,60 | 0,76% | 650.194,00 |
| 15.01.2025 | 296,90 | 301,90 | 296,20 | 301,30 | 1,93% | 850.204,00 |
| 14.01.2025 | 295,40 | 295,60 | 294,10 | 295,60 | 0,58% | 462.194,00 |
| 13.01.2025 | 295,40 | 295,60 | 291,90 | 293,90 | -0,71% | 642.593,00 |
| 10.01.2025 | 299,30 | 299,90 | 295,80 | 296,00 | -1,50% | 620.826,00 |
| 09.01.2025 | 300,10 | 301,10 | 298,40 | 300,50 | -0,36% | 466.510,00 |
| 08.01.2025 | 299,90 | 302,90 | 299,10 | 301,60 | 0,43% | 500.598,00 |
| 07.01.2025 | 297,70 | 301,10 | 294,50 | 300,30 | 0,43% | 694.126,00 |
| 06.01.2025 | 298,00 | 299,00 | 294,00 | 299,00 | 0,71% | 670.627,00 |
| 03.01.2025 | 297,20 | 298,80 | 296,30 | 296,90 | 0,03% | 510.116,00 |
| 02.01.2025 | 297,10 | 298,30 | 293,90 | 296,80 | 0,30% | 590.008,00 |
| 30.12.2024 | 294,40 | 296,80 | 293,60 | 295,90 | 0,27% | 369.274,00 |
| 27.12.2024 | 293,60 | 295,10 | 291,20 | 295,10 | 0,31% | 550.402,00 |
| 23.12.2024 | 294,20 | 295,10 | 293,30 | 294,20 | -0,14% | 446.106,00 |
| 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 |