357,050€
1,12%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 349,50 | 357,30 | 348,70 | 356,15 | 0,86% | 2.274,00 |
| 31.03.2025 | 352,20 | 354,00 | 349,60 | 353,10 | -0,56% | 3.368,00 |
| 28.03.2025 | 355,80 | 357,60 | 354,20 | 355,10 | -0,73% | 2.442,00 |
| 27.03.2025 | 353,00 | 358,00 | 352,30 | 357,70 | 0,93% | 3.299,00 |
| 26.03.2025 | 356,70 | 357,90 | 353,90 | 354,40 | -0,53% | 3.250,00 |
| 25.03.2025 | 351,90 | 357,30 | 351,90 | 356,30 | 1,11% | 2.460,00 |
| 24.03.2025 | 354,40 | 356,70 | 352,00 | 352,40 | -0,11% | 2.527,00 |
| 21.03.2025 | 352,70 | 353,30 | 349,60 | 352,80 | -0,08% | 4.974,00 |
| 20.03.2025 | 355,20 | 356,50 | 349,70 | 353,10 | -0,62% | 2.784,00 |
| 19.03.2025 | 358,70 | 358,80 | 354,90 | 355,30 | -0,86% | 6.144,00 |
| 18.03.2025 | 355,00 | 358,40 | 355,00 | 358,40 | 1,07% | 2.885,00 |
| 17.03.2025 | 351,70 | 354,90 | 349,90 | 354,60 | 0,71% | 5.976,00 |
| 14.03.2025 | 349,40 | 354,20 | 346,70 | 352,10 | 1,21% | 4.383,00 |
| 13.03.2025 | 346,70 | 349,60 | 345,90 | 347,90 | 0,38% | 3.245,00 |
| 12.03.2025 | 339,10 | 347,70 | 339,10 | 346,60 | 2,33% | 3.523,00 |
| 11.03.2025 | 343,20 | 345,40 | 337,00 | 338,70 | -0,88% | 6.623,00 |
| 10.03.2025 | 345,80 | 346,10 | 340,90 | 341,70 | -0,96% | 3.933,00 |
| 07.03.2025 | 343,80 | 346,10 | 340,00 | 345,00 | 0,17% | 6.615,00 |
| 06.03.2025 | 343,60 | 347,40 | 340,70 | 344,40 | 0,15% | 3.938,00 |
| 05.03.2025 | 339,40 | 343,90 | 339,10 | 343,90 | 1,27% | 4.636,00 |
| 04.03.2025 | 337,80 | 339,60 | 333,00 | 339,60 | 1,07% | 3.313,00 |
| 03.03.2025 | 329,60 | 341,40 | 328,30 | 336,00 | 2,13% | 7.971,00 |
| 28.02.2025 | 332,40 | 335,20 | 328,50 | 329,00 | -1,44% | 4.370,00 |
| 27.02.2025 | 333,50 | 334,50 | 329,70 | 333,80 | 0,21% | 3.103,00 |
| 26.02.2025 | 327,40 | 334,60 | 327,40 | 333,10 | 1,83% | 5.228,00 |
| 25.02.2025 | 322,40 | 327,60 | 321,00 | 327,10 | 1,27% | 3.426,00 |
| 24.02.2025 | 321,80 | 323,90 | 320,00 | 323,00 | 0,97% | 1.512,00 |
| 21.02.2025 | 320,20 | 320,90 | 317,80 | 319,90 | 0,16% | 2.343,00 |
| 20.02.2025 | 321,60 | 323,90 | 318,90 | 319,40 | -0,71% | 1.982,00 |
| 19.02.2025 | 328,90 | 329,40 | 320,00 | 321,70 | -2,37% | 4.416,00 |
| 18.02.2025 | 327,50 | 329,80 | 326,10 | 329,50 | 0,55% | 3.245,00 |
| 17.02.2025 | 322,30 | 328,20 | 322,10 | 327,70 | 1,49% | 4.569,00 |
| 14.02.2025 | 326,60 | 327,30 | 320,90 | 322,90 | -1,61% | 3.486,00 |
| 13.02.2025 | 325,10 | 330,40 | 325,10 | 328,20 | 1,11% | 6.287,00 |
| 12.02.2025 | 320,40 | 324,60 | 320,30 | 324,60 | 1,09% | 3.673,00 |
| 11.02.2025 | 319,90 | 321,10 | 319,60 | 321,10 | 0,12% | 2.271,00 |
| 10.02.2025 | 319,60 | 321,00 | 318,80 | 320,70 | 0,85% | 2.479,00 |
| 07.02.2025 | 317,40 | 318,90 | 317,00 | 318,00 | 0,41% | 1.848,00 |
| 06.02.2025 | 313,50 | 317,80 | 313,50 | 316,70 | 1,15% | 4.035,00 |
| 05.02.2025 | 312,10 | 313,10 | 310,70 | 313,10 | 0,10% | 1.321,00 |
| 04.02.2025 | 312,00 | 312,80 | 309,00 | 312,80 | 0,03% | 2.153,00 |
| 03.02.2025 | 308,80 | 312,70 | 307,20 | 312,70 | -0,26% | 2.162,00 |
| 31.01.2025 | 315,40 | 315,80 | 313,30 | 313,50 | -0,51% | 1.812,00 |
| 30.01.2025 | 314,00 | 315,80 | 314,00 | 315,10 | 0,22% | 2.388,00 |
| 29.01.2025 | 315,20 | 315,60 | 313,30 | 314,40 | -0,32% | 2.444,00 |
| 28.01.2025 | 313,10 | 316,10 | 312,80 | 315,40 | 0,61% | 3.551,00 |
| 27.01.2025 | 307,70 | 313,70 | 307,20 | 313,50 | 1,59% | 4.496,00 |
| 24.01.2025 | 311,00 | 311,00 | 308,40 | 308,60 | -0,55% | 2.207,00 |
| 23.01.2025 | 307,10 | 310,70 | 306,90 | 310,30 | 1,17% | 4.944,00 |
| 22.01.2025 | 305,70 | 308,50 | 304,50 | 306,70 | 0,36% | 3.452,00 |
| 21.01.2025 | 305,60 | 305,70 | 303,50 | 305,60 | -0,07% | 1.578,00 |
| 20.01.2025 | 305,70 | 307,10 | 305,30 | 305,80 | 0,16% | 4.495,00 |
| 17.01.2025 | 303,90 | 306,50 | 303,30 | 305,30 | 0,66% | 4.628,00 |
| 16.01.2025 | 301,40 | 303,60 | 299,90 | 303,30 | 0,66% | 1.968,00 |
| 15.01.2025 | 295,70 | 301,60 | 295,70 | 301,30 | 1,82% | 5.487,00 |
| 14.01.2025 | 294,90 | 295,90 | 294,20 | 295,90 | 0,27% | 1.411,00 |
| 13.01.2025 | 296,50 | 296,50 | 292,00 | 295,10 | -0,57% | 2.173,00 |
| 10.01.2025 | 300,40 | 300,50 | 295,90 | 296,80 | -1,23% | 2.130,00 |
| 09.01.2025 | 301,30 | 301,60 | 298,80 | 300,50 | -0,17% | 2.980,00 |
| 08.01.2025 | 300,30 | 302,90 | 299,60 | 301,00 | 0,64% | 3.343,00 |
| 07.01.2025 | 298,40 | 300,90 | 294,60 | 299,10 | 0,71% | 3.768,00 |
| 06.01.2025 | 298,40 | 298,90 | 294,00 | 297,00 | -0,34% | 977,00 |
| 03.01.2025 | 297,10 | 298,40 | 296,80 | 298,00 | 0,44% | 1.878,00 |
| 02.01.2025 | 296,90 | 298,00 | 294,00 | 296,70 | 0,37% | 1.692,00 |
| 30.12.2024 | 295,10 | 296,60 | 293,80 | 295,60 | 0,14% | 1.858,00 |
| 27.12.2024 | 296,30 | 297,70 | 291,50 | 295,20 | 0,20% | 2.064,00 |
| 23.12.2024 | 295,00 | 295,00 | 293,60 | 294,60 | -0,03% | 678,00 |
| 20.12.2024 | 295,10 | 295,90 | 291,10 | 294,70 | -0,44% | 3.303,00 |
| 19.12.2024 | 295,60 | 298,00 | 295,20 | 296,00 | 0,34% | 1.984,00 |
| 18.12.2024 | 299,10 | 301,50 | 295,00 | 295,00 | -1,47% | 9.188,00 |
| 17.12.2024 | 299,80 | 300,60 | 298,10 | 299,40 | -0,20% | 9.415,00 |
| 16.12.2024 | 302,40 | 302,50 | 299,30 | 300,00 | -0,92% | 4.529,00 |
| 13.12.2024 | 298,10 | 303,20 | 298,00 | 302,80 | 0,97% | 6.508,00 |
| 12.12.2024 | 302,20 | 302,20 | 299,30 | 299,90 | -0,70% | 3.482,00 |
| 11.12.2024 | 298,30 | 302,60 | 298,10 | 302,00 | 1,34% | 2.688,00 |
| 10.12.2024 | 301,10 | 301,20 | 292,70 | 298,00 | -0,77% | 5.079,00 |
| 09.12.2024 | 301,80 | 302,40 | 298,70 | 300,30 | -0,56% | 3.213,00 |
| 06.12.2024 | 303,90 | 304,50 | 301,50 | 302,00 | -0,69% | 4.711,00 |
| 05.12.2024 | 299,00 | 304,70 | 299,00 | 304,10 | 1,37% | 3.996,00 |
| 04.12.2024 | 297,40 | 300,30 | 297,30 | 300,00 | 0,74% | 4.775,00 |
| 03.12.2024 | 295,70 | 298,60 | 295,60 | 297,80 | 0,71% | 4.433,00 |
| 02.12.2024 | 292,00 | 297,00 | 291,50 | 295,70 | 1,27% | 3.108,00 |
| 29.11.2024 | 289,50 | 292,50 | 288,00 | 292,00 | 0,79% | 1.922,00 |
| 28.11.2024 | 289,10 | 289,70 | 287,70 | 289,70 | 0,49% | 1.525,00 |
| 27.11.2024 | 290,40 | 290,50 | 285,70 | 288,30 | -0,93% | 1.667,00 |
| 26.11.2024 | 291,80 | 292,30 | 290,10 | 291,00 | -0,65% | 1.253,00 |
| 25.11.2024 | 292,00 | 292,90 | 290,00 | 292,90 | 0,55% | 2.845,00 |
| 22.11.2024 | 291,70 | 292,00 | 288,60 | 291,30 | 0,00% | 1.205,00 |
| 21.11.2024 | 286,10 | 291,50 | 285,40 | 291,30 | 2,10% | 3.009,00 |
| 20.11.2024 | 286,10 | 287,20 | 285,10 | 285,30 | 0,00% | 1.025,00 |
| 19.11.2024 | 288,70 | 288,70 | 282,00 | 285,30 | -0,80% | 3.213,00 |
| 18.11.2024 | 288,70 | 288,80 | 285,80 | 287,60 | -0,07% | 2.305,00 |
| 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 |