288,400€
1,12%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 284,70 | 287,80 | 284,10 | 287,80 | 0,91% | 611,00 |
| 14.11.2024 | 284,30 | 286,60 | 282,70 | 285,20 | -0,07% | 1.868,00 |
| 13.11.2024 | 288,60 | 288,60 | 282,10 | 285,40 | 0,42% | 4.780,00 |
| 12.11.2024 | 288,00 | 288,10 | 281,40 | 284,20 | -1,73% | 2.153,00 |
| 11.11.2024 | 288,20 | 290,40 | 288,20 | 289,20 | 0,63% | 3.530,00 |
| 08.11.2024 | 289,80 | 289,90 | 286,60 | 287,40 | -0,93% | 1.367,00 |
| 07.11.2024 | 290,10 | 292,60 | 287,50 | 290,10 | -0,10% | 1.679,00 |
| 06.11.2024 | 292,00 | 297,70 | 289,00 | 290,40 | -0,58% | 2.683,00 |
| 05.11.2024 | 289,70 | 292,40 | 289,70 | 292,10 | 0,65% | 3.247,00 |
| 04.11.2024 | 291,90 | 292,90 | 289,50 | 290,20 | -0,41% | 1.743,00 |
| 01.11.2024 | 289,40 | 292,20 | 289,40 | 291,40 | 0,66% | 2.837,00 |
| 31.10.2024 | 290,10 | 290,40 | 284,00 | 289,50 | -0,86% | 2.657,00 |
| 30.10.2024 | 295,00 | 295,00 | 292,00 | 292,00 | -1,08% | 2.549,00 |
| 29.10.2024 | 296,80 | 298,70 | 295,20 | 295,20 | -0,34% | 2.768,00 |
| 28.10.2024 | 295,20 | 296,50 | 293,00 | 296,20 | 0,92% | 4.985,00 |
| 25.10.2024 | 295,10 | 295,50 | 293,00 | 293,50 | -0,58% | 1.579,00 |
| 24.10.2024 | 293,70 | 295,90 | 293,70 | 295,20 | 0,44% | 1.416,00 |
| 23.10.2024 | 296,60 | 296,70 | 293,00 | 293,90 | -0,74% | 1.627,00 |
| 22.10.2024 | 301,20 | 301,20 | 294,60 | 296,10 | -1,79% | 1.957,00 |
| 21.10.2024 | 304,20 | 304,20 | 301,10 | 301,50 | -0,89% | 1.541,00 |
| 18.10.2024 | 302,40 | 304,40 | 302,40 | 304,20 | 0,50% | 2.906,00 |
| 17.10.2024 | 301,60 | 303,30 | 300,40 | 302,70 | 0,36% | 1.725,00 |
| 16.10.2024 | 299,70 | 302,30 | 299,30 | 301,60 | 0,47% | 4.299,00 |
| 15.10.2024 | 298,80 | 301,80 | 298,80 | 300,20 | 0,50% | 4.511,00 |
| 14.10.2024 | 296,50 | 299,00 | 296,40 | 298,70 | 0,78% | 2.260,00 |
| 11.10.2024 | 294,50 | 296,80 | 293,20 | 296,40 | 0,68% | 1.489,00 |
| 10.10.2024 | 291,10 | 295,10 | 290,70 | 294,40 | 0,34% | 4.710,00 |
| 09.10.2024 | 291,20 | 293,50 | 290,70 | 293,40 | 0,76% | 713,00 |
| 08.10.2024 | 290,70 | 292,60 | 289,50 | 291,20 | 0,00% | 1.647,00 |
| 07.10.2024 | 292,70 | 294,40 | 290,90 | 291,20 | -0,34% | 1.369,00 |
| 04.10.2024 | 289,30 | 292,60 | 288,40 | 292,20 | 0,83% | 1.902,00 |
| 03.10.2024 | 290,90 | 292,60 | 289,30 | 289,80 | -0,48% | 722,00 |
| 02.10.2024 | 292,90 | 294,20 | 290,60 | 291,20 | -0,55% | 3.115,00 |
| 01.10.2024 | 295,00 | 296,50 | 289,60 | 292,80 | -0,78% | 2.629,00 |
| 30.09.2024 | 295,50 | 296,90 | 294,90 | 295,10 | -0,34% | 2.902,00 |
| 27.09.2024 | 295,30 | 297,20 | 293,00 | 296,10 | 0,34% | 2.971,00 |
| 26.09.2024 | 296,00 | 296,00 | 294,00 | 295,10 | 0,41% | 2.902,00 |
| 25.09.2024 | 294,30 | 296,40 | 293,90 | 293,90 | -0,58% | 827,00 |
| 24.09.2024 | 294,30 | 296,40 | 293,50 | 295,60 | 0,31% | 3.027,00 |
| 23.09.2024 | 292,50 | 294,70 | 292,00 | 294,70 | 0,99% | 1.610,00 |
| 20.09.2024 | 291,30 | 294,80 | 291,30 | 291,80 | 0,24% | 2.002,00 |
| 19.09.2024 | 289,30 | 292,30 | 289,30 | 291,10 | 0,66% | 2.595,00 |
| 18.09.2024 | 290,10 | 290,20 | 287,80 | 289,20 | 0,63% | 2.310,00 |
| 17.09.2024 | 288,50 | 289,50 | 287,40 | 287,40 | -0,24% | 1.702,00 |
| 16.09.2024 | 286,30 | 288,10 | 285,80 | 288,10 | 0,80% | 4.729,00 |
| 13.09.2024 | 285,10 | 286,60 | 285,10 | 285,80 | 0,42% | 897,00 |
| 12.09.2024 | 284,70 | 285,50 | 283,10 | 284,60 | 0,14% | 2.223,00 |
| 11.09.2024 | 282,60 | 284,50 | 281,80 | 284,20 | 0,18% | 6.059,00 |
| 10.09.2024 | 282,90 | 285,00 | 281,90 | 283,70 | 0,21% | 1.664,00 |
| 09.09.2024 | 279,80 | 283,70 | 279,80 | 283,10 | 1,40% | 1.684,00 |
| 06.09.2024 | 282,90 | 283,70 | 279,20 | 279,20 | -1,48% | 2.557,00 |
| 05.09.2024 | 280,00 | 284,40 | 279,80 | 283,40 | 1,18% | 3.568,00 |
| 04.09.2024 | 278,00 | 282,60 | 276,40 | 280,10 | -0,07% | 8.901,00 |
| 03.09.2024 | 281,70 | 283,90 | 280,30 | 280,30 | -0,57% | 3.333,00 |
| 02.09.2024 | 280,70 | 282,30 | 279,80 | 281,90 | 0,25% | 1.977,00 |
| 30.08.2024 | 279,60 | 281,80 | 279,60 | 281,20 | 0,68% | 3.735,00 |
| 29.08.2024 | 280,30 | 281,10 | 278,90 | 279,30 | -0,29% | 4.700,00 |
| 28.08.2024 | 276,40 | 280,40 | 276,40 | 280,10 | 1,41% | 8.930,00 |
| 27.08.2024 | 274,70 | 277,10 | 274,70 | 276,20 | 0,47% | 3.269,00 |
| 26.08.2024 | 275,00 | 275,70 | 273,80 | 274,90 | -0,11% | 2.237,00 |
| 23.08.2024 | 272,20 | 275,60 | 272,20 | 275,20 | 1,44% | 3.421,00 |
| 22.08.2024 | 270,90 | 272,80 | 270,90 | 271,30 | 0,07% | 3.703,00 |
| 21.08.2024 | 270,20 | 271,60 | 269,60 | 271,10 | 0,67% | 3.716,00 |
| 20.08.2024 | 269,50 | 270,20 | 268,80 | 269,30 | -0,30% | 1.395,00 |
| 19.08.2024 | 266,80 | 270,40 | 266,40 | 270,10 | 1,31% | 3.264,00 |
| 16.08.2024 | 263,40 | 267,30 | 263,40 | 266,60 | 1,21% | 2.976,00 |
| 15.08.2024 | 259,80 | 263,90 | 259,60 | 263,40 | 1,78% | 3.594,00 |
| 14.08.2024 | 257,70 | 259,10 | 257,30 | 258,80 | 0,70% | 3.176,00 |
| 13.08.2024 | 256,10 | 257,00 | 255,60 | 257,00 | 0,71% | 2.609,00 |
| 12.08.2024 | 257,40 | 257,60 | 255,20 | 255,20 | -0,31% | 1.215,00 |
| 09.08.2024 | 255,00 | 256,30 | 252,80 | 256,00 | 0,51% | 2.587,00 |
| 08.08.2024 | 252,00 | 256,20 | 251,90 | 254,70 | 1,64% | 3.852,00 |
| 07.08.2024 | 247,40 | 250,60 | 246,40 | 250,60 | 1,70% | 3.743,00 |
| 06.08.2024 | 247,00 | 250,00 | 243,10 | 246,40 | 0,33% | 9.179,00 |
| 05.08.2024 | 246,50 | 247,20 | 239,00 | 245,60 | -2,66% | 16.903,00 |
| 02.08.2024 | 252,40 | 253,30 | 250,30 | 252,30 | -0,86% | 4.129,00 |
| 01.08.2024 | 260,80 | 260,80 | 253,70 | 254,50 | -2,45% | 2.999,00 |
| 31.07.2024 | 262,50 | 262,50 | 259,60 | 260,90 | -0,27% | 847,00 |
| 30.07.2024 | 259,10 | 262,70 | 259,10 | 261,60 | 0,62% | 2.728,00 |
| 29.07.2024 | 261,90 | 262,20 | 258,70 | 260,00 | -0,46% | 3.260,00 |
| 26.07.2024 | 258,60 | 261,70 | 258,60 | 261,20 | 0,81% | 2.032,00 |
| 25.07.2024 | 258,10 | 259,30 | 256,40 | 259,10 | 0,00% | 2.894,00 |
| 24.07.2024 | 261,70 | 261,70 | 259,00 | 259,10 | -1,14% | 1.139,00 |
| 23.07.2024 | 262,50 | 263,90 | 261,60 | 262,10 | -0,15% | 1.489,00 |
| 22.07.2024 | 259,60 | 263,10 | 258,50 | 262,50 | 0,73% | 2.785,00 |
| 19.07.2024 | 262,70 | 262,70 | 259,10 | 260,60 | -0,91% | 1.047,00 |
| 18.07.2024 | 263,40 | 265,00 | 262,40 | 263,00 | 0,11% | 261,00 |
| 17.07.2024 | 263,60 | 263,80 | 261,30 | 262,70 | -0,38% | 2.611,00 |
| 16.07.2024 | 264,70 | 264,70 | 262,40 | 263,70 | -0,60% | 2.287,00 |
| 15.07.2024 | 266,40 | 266,90 | 265,00 | 265,30 | -0,52% | 2.616,00 |
| 12.07.2024 | 264,20 | 267,00 | 264,20 | 266,70 | 1,25% | 3.229,00 |
| 11.07.2024 | 262,20 | 264,00 | 262,20 | 263,40 | 0,61% | 1.739,00 |
| 10.07.2024 | 259,50 | 262,40 | 259,50 | 261,80 | 0,85% | 7.047,00 |
| 09.07.2024 | 262,10 | 262,20 | 259,30 | 259,60 | -0,95% | 2.461,00 |
| 08.07.2024 | 260,60 | 263,00 | 260,60 | 262,10 | 0,89% | 3.170,00 |
| 05.07.2024 | 261,70 | 262,70 | 259,80 | 259,80 | -0,61% | 3.061,00 |
| 04.07.2024 | 260,00 | 261,80 | 260,00 | 261,40 | 0,65% | 3.820,00 |
| 03.07.2024 | 259,40 | 260,10 | 257,70 | 259,70 | 0,27% | 3.016,00 |
| 02.07.2024 | 262,60 | 262,60 | 256,90 | 259,00 | -1,52% | 2.439,00 |
| 01.07.2024 | 262,10 | 263,40 | 260,80 | 263,00 | 1,47% | 1.765,00 |