353,050€
-1,08%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
Ask:
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 356,20 | 356,60 | 352,30 | 353,70 | -0,90% | 1.669,00 |
| 05.11.2025 | 351,80 | 356,90 | 351,50 | 356,90 | 0,85% | 1.057,00 |
| 04.11.2025 | 350,10 | 353,90 | 346,60 | 353,90 | 0,08% | 4.308,00 |
| 03.11.2025 | 353,20 | 355,00 | 351,80 | 353,60 | 1,32% | 2.545,00 |
| 31.10.2025 | 355,70 | 355,70 | 347,00 | 349,00 | -1,97% | 1.666,00 |
| 30.10.2025 | 353,90 | 356,00 | 352,20 | 356,00 | 0,65% | 1.084,00 |
| 29.10.2025 | 356,80 | 356,80 | 353,40 | 353,70 | -1,04% | 1.962,00 |
| 28.10.2025 | 355,30 | 358,10 | 355,20 | 357,40 | 0,22% | 1.428,00 |
| 27.10.2025 | 354,00 | 356,90 | 353,00 | 356,60 | 1,13% | 3.258,00 |
| 24.10.2025 | 350,90 | 352,70 | 348,50 | 352,60 | 0,51% | 1.278,00 |
| 23.10.2025 | 351,50 | 351,70 | 350,00 | 350,80 | -0,11% | 487,00 |
| 22.10.2025 | 352,30 | 353,90 | 350,10 | 351,20 | -0,28% | 2.985,00 |
| 21.10.2025 | 352,10 | 355,00 | 352,00 | 352,20 | -0,14% | 1.107,00 |
| 20.10.2025 | 351,50 | 352,80 | 349,60 | 352,70 | 0,97% | 1.677,00 |
| 17.10.2025 | 360,50 | 360,50 | 347,90 | 349,30 | -3,96% | 4.994,00 |
| 16.10.2025 | 366,50 | 366,80 | 361,80 | 363,70 | -0,76% | 1.606,00 |
| 15.10.2025 | 370,90 | 372,00 | 364,70 | 366,50 | -1,16% | 2.061,00 |
| 14.10.2025 | 367,00 | 370,80 | 366,00 | 370,80 | 0,57% | 1.141,00 |
| 13.10.2025 | 367,60 | 370,40 | 367,60 | 368,70 | 0,44% | 1.778,00 |
| 10.10.2025 | 369,20 | 371,90 | 367,00 | 367,10 | -0,70% | 1.049,00 |
| 09.10.2025 | 372,00 | 373,60 | 368,60 | 369,70 | -0,54% | 3.528,00 |
| 08.10.2025 | 364,30 | 372,60 | 364,00 | 371,70 | 2,31% | 3.097,00 |
| 07.10.2025 | 363,20 | 364,20 | 361,80 | 363,30 | 0,03% | 1.356,00 |
| 06.10.2025 | 362,10 | 365,00 | 360,80 | 363,20 | 0,30% | 2.408,00 |
| 03.10.2025 | 362,80 | 363,50 | 360,00 | 362,10 | -0,22% | 565,00 |
| 02.10.2025 | 364,50 | 366,20 | 362,20 | 362,90 | -0,44% | 3.593,00 |
| 01.10.2025 | 357,30 | 364,90 | 356,80 | 364,50 | 1,90% | 1.468,00 |
| 30.09.2025 | 357,30 | 357,90 | 354,90 | 357,70 | 0,11% | 771,00 |
| 29.09.2025 | 358,60 | 358,70 | 355,80 | 357,30 | -0,28% | 1.303,00 |
| 26.09.2025 | 350,30 | 358,80 | 350,30 | 358,30 | 2,55% | 2.948,00 |
| 25.09.2025 | 346,90 | 350,50 | 345,20 | 349,40 | 0,87% | 1.059,00 |
| 24.09.2025 | 348,20 | 348,20 | 345,90 | 346,40 | -0,29% | 580,00 |
| 23.09.2025 | 348,90 | 350,00 | 347,40 | 347,40 | -0,37% | 2.897,00 |
| 22.09.2025 | 348,30 | 348,70 | 346,20 | 348,70 | 0,26% | 1.987,00 |
| 19.09.2025 | 347,40 | 349,20 | 347,00 | 347,80 | 0,12% | 2.926,00 |
| 18.09.2025 | 344,80 | 348,00 | 344,80 | 347,40 | 0,67% | 1.550,00 |
| 17.09.2025 | 347,60 | 348,20 | 344,00 | 345,10 | -0,78% | 1.891,00 |
| 16.09.2025 | 356,50 | 356,60 | 346,90 | 347,80 | -2,44% | 1.987,00 |
| 15.09.2025 | 354,90 | 357,60 | 354,90 | 356,50 | 0,42% | 2.615,00 |
| 12.09.2025 | 353,20 | 355,20 | 352,10 | 355,00 | 0,79% | 1.013,00 |
| 11.09.2025 | 350,20 | 354,30 | 350,20 | 352,20 | 0,63% | 1.342,00 |
| 10.09.2025 | 352,70 | 353,70 | 350,00 | 350,00 | -1,10% | 1.602,00 |
| 09.09.2025 | 352,10 | 354,80 | 351,20 | 353,90 | 0,54% | 1.159,00 |
| 08.09.2025 | 352,80 | 353,90 | 350,50 | 352,00 | 0,26% | 4.992,00 |
| 05.09.2025 | 355,50 | 356,00 | 351,00 | 351,10 | -0,82% | 1.452,00 |
| 04.09.2025 | 352,90 | 355,20 | 352,80 | 354,00 | 0,28% | 1.548,00 |
| 03.09.2025 | 354,80 | 355,10 | 350,40 | 353,00 | -0,59% | 2.787,00 |
| 02.09.2025 | 359,10 | 359,40 | 353,10 | 355,10 | -1,14% | 2.258,00 |
| 01.09.2025 | 361,10 | 362,50 | 358,60 | 359,20 | -0,86% | 1.730,00 |
| 29.08.2025 | 361,90 | 362,30 | 358,80 | 362,30 | -0,03% | 3.299,00 |
| 28.08.2025 | 364,60 | 365,20 | 361,20 | 362,40 | -0,41% | 2.486,00 |
| 27.08.2025 | 365,30 | 365,60 | 362,50 | 363,90 | -0,27% | 2.340,00 |
| 26.08.2025 | 369,90 | 369,90 | 364,60 | 364,90 | -1,48% | 1.555,00 |
| 25.08.2025 | 372,80 | 372,80 | 370,00 | 370,40 | -1,04% | 1.465,00 |
| 22.08.2025 | 374,30 | 375,90 | 373,10 | 374,30 | 0,08% | 1.562,00 |
| 21.08.2025 | 375,20 | 375,80 | 372,80 | 374,00 | -0,24% | 1.622,00 |
| 20.08.2025 | 373,10 | 376,20 | 371,70 | 374,90 | 0,46% | 1.435,00 |
| 19.08.2025 | 373,30 | 375,60 | 373,20 | 373,20 | -0,35% | 1.359,00 |
| 18.08.2025 | 377,30 | 377,40 | 372,90 | 374,50 | -0,87% | 2.786,00 |
| 15.08.2025 | 376,50 | 380,00 | 376,50 | 377,80 | 0,64% | 1.767,00 |
| 14.08.2025 | 368,70 | 377,20 | 368,70 | 375,40 | 1,87% | 3.451,00 |
| 13.08.2025 | 364,60 | 370,00 | 364,30 | 368,50 | 0,99% | 2.224,00 |
| 12.08.2025 | 364,50 | 366,90 | 363,90 | 364,90 | 0,36% | 1.386,00 |
| 11.08.2025 | 366,20 | 366,30 | 362,10 | 363,60 | -0,14% | 1.708,00 |
| 08.08.2025 | 365,90 | 366,10 | 359,40 | 364,10 | -0,57% | 2.413,00 |
| 07.08.2025 | 355,90 | 373,90 | 354,70 | 366,20 | 4,03% | 8.170,00 |
| 06.08.2025 | 348,50 | 353,60 | 348,50 | 352,00 | 1,35% | 2.047,00 |
| 05.08.2025 | 345,70 | 348,40 | 345,00 | 347,30 | 0,70% | 2.525,00 |
| 04.08.2025 | 337,40 | 345,30 | 335,90 | 344,90 | 2,96% | 2.630,00 |
| 01.08.2025 | 344,20 | 345,30 | 334,40 | 335,00 | -3,74% | 4.715,00 |
| 31.07.2025 | 345,90 | 348,00 | 345,10 | 348,00 | 0,75% | 2.688,00 |
| 30.07.2025 | 344,10 | 346,10 | 343,00 | 345,40 | 0,29% | 1.696,00 |
| 29.07.2025 | 340,60 | 345,20 | 340,20 | 344,40 | 1,32% | 1.842,00 |
| 28.07.2025 | 344,70 | 344,70 | 339,10 | 339,90 | -0,79% | 2.201,00 |
| 25.07.2025 | 343,80 | 344,20 | 340,40 | 342,60 | -0,67% | 1.807,00 |
| 24.07.2025 | 348,80 | 348,80 | 342,30 | 344,90 | -0,72% | 2.016,00 |
| 23.07.2025 | 344,10 | 348,50 | 343,70 | 347,40 | 1,97% | 3.989,00 |
| 22.07.2025 | 342,70 | 343,80 | 339,60 | 340,70 | -0,53% | 2.316,00 |
| 21.07.2025 | 344,80 | 344,90 | 342,00 | 342,50 | -0,52% | 2.205,00 |
| 18.07.2025 | 346,20 | 347,50 | 344,30 | 344,30 | -0,38% | 564,00 |
| 17.07.2025 | 344,50 | 345,60 | 342,80 | 345,60 | 0,44% | 1.195,00 |
| 16.07.2025 | 339,90 | 344,10 | 339,50 | 344,10 | 0,91% | 2.239,00 |
| 15.07.2025 | 346,80 | 347,10 | 340,00 | 341,00 | -1,62% | 1.799,00 |
| 14.07.2025 | 344,20 | 346,60 | 342,60 | 346,60 | 0,00% | 2.294,00 |
| 11.07.2025 | 348,40 | 349,20 | 345,00 | 346,60 | -0,69% | 1.160,00 |
| 10.07.2025 | 358,00 | 358,00 | 347,90 | 349,00 | -2,21% | 3.113,00 |
| 09.07.2025 | 351,50 | 358,00 | 351,30 | 356,90 | 1,68% | 5.092,00 |
| 08.07.2025 | 349,00 | 351,50 | 348,20 | 351,00 | 0,80% | 2.648,00 |
| 07.07.2025 | 342,00 | 349,60 | 341,60 | 348,20 | 2,11% | 3.579,00 |
| 04.07.2025 | 342,50 | 343,50 | 340,10 | 341,00 | -0,76% | 705,00 |
| 03.07.2025 | 340,90 | 345,00 | 340,90 | 343,60 | 0,94% | 1.460,00 |
| 02.07.2025 | 343,80 | 344,30 | 340,40 | 340,40 | -0,58% | 1.686,00 |
| 01.07.2025 | 344,50 | 347,10 | 342,40 | 342,40 | -0,52% | 2.116,00 |
| 30.06.2025 | 344,70 | 345,30 | 343,10 | 344,20 | 0,17% | 3.034,00 |
| 27.06.2025 | 341,00 | 344,10 | 341,00 | 343,60 | 0,61% | 2.825,00 |
| 26.06.2025 | 340,80 | 342,90 | 339,60 | 341,50 | 0,47% | 1.841,00 |
| 25.06.2025 | 342,00 | 342,40 | 338,90 | 339,90 | -0,58% | 1.554,00 |
| 24.06.2025 | 341,20 | 344,10 | 340,50 | 341,90 | 1,60% | 1.479,00 |
| 23.06.2025 | 337,00 | 340,00 | 335,00 | 336,50 | -1,03% | 2.252,00 |
| 20.06.2025 | 336,00 | 340,00 | 335,10 | 340,00 | 2,26% | 2.341,00 |