221,600€
0,56%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2023 | 221,58 | 223,00 | 220,80 | 221,45 | -0,16% | 1.833,00 |
| 01.02.2023 | 219,45 | 221,80 | 218,95 | 221,80 | 1,05% | 4.712,00 |
| 31.01.2023 | 220,45 | 220,65 | 218,55 | 219,50 | -0,77% | 2.779,00 |
| 30.01.2023 | 221,80 | 221,80 | 219,25 | 221,20 | -0,16% | 4.399,00 |
| 27.01.2023 | 221,85 | 222,50 | 221,40 | 221,55 | -0,29% | 742,00 |
| 26.01.2023 | 222,25 | 222,50 | 221,65 | 222,20 | 0,07% | 2.984,00 |
| 25.01.2023 | 220,05 | 222,05 | 220,00 | 222,05 | 0,54% | 4.511,00 |
| 24.01.2023 | 220,30 | 221,20 | 220,30 | 220,85 | 0,16% | 3.484,00 |
| 23.01.2023 | 220,65 | 221,85 | 219,05 | 220,50 | -0,05% | 4.360,00 |
| 20.01.2023 | 218,50 | 220,60 | 218,45 | 220,60 | 1,19% | 4.554,00 |
| 19.01.2023 | 217,50 | 218,70 | 217,00 | 218,00 | -0,23% | 3.962,00 |
| 18.01.2023 | 218,85 | 219,55 | 218,35 | 218,50 | -0,27% | 2.720,00 |
| 17.01.2023 | 218,65 | 219,50 | 218,15 | 219,10 | 0,07% | 3.367,00 |
| 16.01.2023 | 217,70 | 219,90 | 217,60 | 218,95 | 0,39% | 6.618,00 |
| 13.01.2023 | 218,00 | 219,20 | 217,30 | 218,10 | 0,11% | 3.927,00 |
| 12.01.2023 | 215,40 | 218,10 | 215,25 | 217,85 | 1,14% | 3.371,00 |
| 11.01.2023 | 216,55 | 217,00 | 214,55 | 215,40 | -0,51% | 2.867,00 |
| 10.01.2023 | 212,90 | 216,50 | 212,90 | 216,50 | 1,41% | 7.331,00 |
| 09.01.2023 | 213,85 | 215,00 | 213,10 | 213,50 | 0,92% | 8.233,00 |
| 06.01.2023 | 209,95 | 211,80 | 209,45 | 211,55 | 0,95% | 5.617,00 |
| 05.01.2023 | 211,05 | 211,05 | 208,75 | 209,55 | -0,73% | 4.500,00 |
| 04.01.2023 | 205,40 | 211,75 | 205,35 | 211,10 | 2,60% | 7.862,00 |
| 03.01.2023 | 202,10 | 205,75 | 202,10 | 205,75 | 1,28% | 3.247,00 |
| 02.01.2023 | 200,80 | 203,15 | 200,80 | 203,15 | 0,79% | 2.741,00 |
| 30.12.2022 | 202,95 | 202,95 | 201,55 | 201,55 | -0,93% | 419,00 |
| 29.12.2022 | 201,80 | 203,45 | 201,30 | 203,45 | 0,54% | 1.220,00 |
| 28.12.2022 | 202,85 | 203,45 | 202,00 | 202,35 | -0,42% | 840,00 |
| 27.12.2022 | 203,00 | 203,20 | 202,65 | 203,20 | 0,47% | 1.364,00 |
| 23.12.2022 | 203,20 | 203,20 | 202,00 | 202,25 | -0,05% | 1.115,00 |
| 22.12.2022 | 203,35 | 205,10 | 201,15 | 202,35 | -0,27% | 3.148,00 |
| 21.12.2022 | 200,85 | 203,75 | 200,30 | 202,90 | 1,35% | 970,00 |
| 20.12.2022 | 197,42 | 201,05 | 197,42 | 200,20 | 0,71% | 3.120,00 |
| 19.12.2022 | 198,66 | 200,10 | 198,46 | 198,78 | 0,29% | 2.943,00 |
| 16.12.2022 | 199,72 | 199,72 | 197,00 | 198,20 | -0,47% | 2.453,00 |
| 15.12.2022 | 203,35 | 203,35 | 198,98 | 199,14 | -2,45% | 5.787,00 |
| 14.12.2022 | 205,30 | 205,30 | 203,45 | 204,15 | -0,49% | 2.388,00 |
| 13.12.2022 | 203,55 | 206,20 | 203,55 | 205,15 | 0,98% | 3.248,00 |
| 12.12.2022 | 203,65 | 204,25 | 202,75 | 203,15 | -0,42% | 2.925,00 |
| 09.12.2022 | 203,55 | 205,05 | 203,55 | 204,00 | 0,27% | 2.808,00 |
| 08.12.2022 | 203,60 | 204,65 | 203,40 | 203,45 | -0,27% | 2.343,00 |
| 07.12.2022 | 202,40 | 205,00 | 202,40 | 204,00 | 0,82% | 948,00 |
| 06.12.2022 | 202,35 | 205,20 | 202,35 | 202,35 | -0,15% | 1.884,00 |
| 05.12.2022 | 202,90 | 203,90 | 201,90 | 202,65 | 0,10% | 1.507,00 |
| 02.12.2022 | 203,75 | 203,90 | 200,85 | 202,45 | -0,32% | 1.873,00 |
| 01.12.2022 | 206,15 | 206,15 | 202,25 | 203,10 | -0,59% | 2.542,00 |
| 30.11.2022 | 206,10 | 206,55 | 204,00 | 204,30 | -0,80% | 1.689,00 |
| 29.11.2022 | 203,95 | 206,45 | 203,95 | 205,95 | 1,50% | 1.725,00 |
| 28.11.2022 | 204,70 | 205,00 | 202,90 | 202,90 | -0,54% | 1.466,00 |
| 25.11.2022 | 205,35 | 206,00 | 203,90 | 204,00 | -0,68% | 2.653,00 |
| 24.11.2022 | 204,40 | 206,25 | 204,40 | 205,40 | 0,42% | 1.327,00 |
| 23.11.2022 | 204,65 | 205,55 | 204,55 | 204,55 | -0,05% | 346,00 |
| 22.11.2022 | 203,65 | 205,35 | 203,05 | 204,65 | 0,34% | 2.587,00 |
| 21.11.2022 | 203,65 | 203,95 | 202,90 | 203,95 | 0,05% | 3.038,00 |
| 18.11.2022 | 202,50 | 204,85 | 202,40 | 203,85 | 0,74% | 2.668,00 |
| 17.11.2022 | 202,50 | 203,40 | 199,18 | 202,35 | 0,42% | 3.119,00 |
| 16.11.2022 | 199,38 | 203,00 | 199,38 | 201,50 | 1,44% | 2.555,00 |
| 15.11.2022 | 202,25 | 203,20 | 197,40 | 198,64 | -1,98% | 3.469,00 |
| 14.11.2022 | 201,35 | 203,50 | 200,65 | 202,65 | 0,90% | 5.048,00 |
| 11.11.2022 | 200,80 | 201,10 | 199,10 | 200,85 | 1,38% | 5.060,00 |
| 10.11.2022 | 189,36 | 200,10 | 189,36 | 198,12 | 4,88% | 7.747,00 |
| 09.11.2022 | 187,98 | 189,30 | 187,74 | 188,90 | 0,53% | 1.161,00 |
| 08.11.2022 | 187,58 | 188,90 | 187,26 | 187,90 | -0,12% | 1.108,00 |
| 07.11.2022 | 188,24 | 190,96 | 187,30 | 188,12 | 0,35% | 2.825,00 |
| 04.11.2022 | 185,90 | 188,70 | 185,28 | 187,46 | 1,06% | 3.588,00 |
| 03.11.2022 | 183,68 | 186,18 | 183,22 | 185,50 | 0,95% | 3.894,00 |
| 02.11.2022 | 184,54 | 186,00 | 183,76 | 183,76 | -0,69% | 3.377,00 |
| 01.11.2022 | 183,46 | 185,08 | 183,46 | 185,04 | 1,26% | 2.736,00 |
| 31.10.2022 | 182,48 | 183,78 | 182,34 | 182,74 | 0,22% | 3.472,00 |
| 28.10.2022 | 179,20 | 182,34 | 178,60 | 182,34 | 1,19% | 12.915,00 |
| 27.10.2022 | 178,14 | 180,60 | 177,22 | 180,20 | 1,37% | 7.869,00 |
| 26.10.2022 | 176,56 | 178,44 | 176,56 | 177,76 | 0,08% | 2.499,00 |
| 25.10.2022 | 177,26 | 177,98 | 174,82 | 177,62 | 0,35% | 2.509,00 |
| 24.10.2022 | 174,74 | 177,94 | 173,90 | 177,00 | 1,72% | 3.528,00 |
| 21.10.2022 | 171,38 | 174,00 | 169,96 | 174,00 | 1,03% | 2.155,00 |
| 20.10.2022 | 173,08 | 173,08 | 171,48 | 172,22 | -0,15% | 1.672,00 |
| 19.10.2022 | 171,86 | 173,06 | 170,72 | 172,48 | 0,81% | 2.311,00 |
| 18.10.2022 | 172,00 | 172,18 | 170,38 | 171,10 | 0,07% | 2.730,00 |
| 17.10.2022 | 168,66 | 171,06 | 167,46 | 170,98 | 2,11% | 2.289,00 |
| 14.10.2022 | 168,78 | 170,00 | 167,44 | 167,44 | -0,44% | 2.436,00 |
| 13.10.2022 | 164,46 | 168,18 | 163,94 | 168,18 | 2,50% | 2.037,00 |
| 12.10.2022 | 164,88 | 165,10 | 163,10 | 164,08 | 0,17% | 1.617,00 |
| 11.10.2022 | 164,34 | 165,26 | 162,78 | 163,80 | -0,74% | 3.140,00 |
| 10.10.2022 | 162,80 | 165,86 | 162,80 | 165,02 | 0,29% | 2.176,00 |
| 07.10.2022 | 164,22 | 166,08 | 163,88 | 164,54 | -0,10% | 2.249,00 |
| 06.10.2022 | 168,18 | 168,18 | 164,12 | 164,70 | -1,61% | 2.644,00 |
| 05.10.2022 | 167,32 | 167,94 | 165,00 | 167,40 | -0,35% | 2.152,00 |
| 04.10.2022 | 164,28 | 167,98 | 163,32 | 167,98 | 3,39% | 4.270,00 |
| 03.10.2022 | 160,88 | 162,58 | 158,56 | 162,48 | 1,06% | 1.175,00 |
| 30.09.2022 | 159,94 | 163,12 | 159,94 | 160,78 | 1,09% | 3.414,00 |
| 29.09.2022 | 160,90 | 161,06 | 157,76 | 159,04 | -2,09% | 5.243,00 |
| 28.09.2022 | 162,98 | 162,98 | 156,30 | 162,44 | -0,53% | 8.721,00 |
| 27.09.2022 | 167,02 | 168,38 | 162,72 | 163,30 | -2,00% | 5.518,00 |
| 26.09.2022 | 168,66 | 168,68 | 165,08 | 166,64 | -1,37% | 3.705,00 |
| 23.09.2022 | 172,36 | 173,00 | 167,38 | 168,96 | -2,58% | 2.560,00 |
| 22.09.2022 | 169,46 | 174,22 | 168,78 | 173,44 | 0,67% | 2.852,00 |
| 21.09.2022 | 170,44 | 172,28 | 169,84 | 172,28 | 0,53% | 2.697,00 |
| 20.09.2022 | 175,04 | 176,12 | 171,38 | 171,38 | -2,24% | 1.705,00 |
| 19.09.2022 | 174,46 | 175,30 | 171,44 | 175,30 | 0,44% | 2.868,00 |
| 16.09.2022 | 172,42 | 174,92 | 171,60 | 174,54 | 0,66% | 1.591,00 |
| 15.09.2022 | 172,46 | 174,04 | 172,24 | 173,40 | 0,43% | 912,00 |