370,200€
0,33%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
Ask:
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 366,80 | 371,10 | 366,40 | 370,20 | 0,33% | 19.349,00 |
| 13.10.2025 | 368,50 | 371,50 | 367,10 | 369,00 | 0,63% | 9.407,00 |
| 10.10.2025 | 368,85 | 372,10 | 366,65 | 366,70 | -0,68% | 17.340,00 |
| 09.10.2025 | 371,80 | 374,20 | 368,30 | 369,20 | -0,73% | 23.783,00 |
| 08.10.2025 | 364,75 | 372,50 | 364,00 | 371,90 | 2,37% | 28.423,00 |
| 07.10.2025 | 363,00 | 364,30 | 361,60 | 363,30 | 0,00% | 10.354,00 |
| 06.10.2025 | 362,20 | 365,20 | 360,30 | 363,30 | 0,44% | 14.605,00 |
| 03.10.2025 | 363,10 | 364,60 | 359,50 | 361,70 | -0,22% | 9.921,00 |
| 02.10.2025 | 364,75 | 366,90 | 362,00 | 362,50 | -0,44% | 10.518,00 |
| 01.10.2025 | 356,85 | 364,95 | 354,70 | 364,10 | 1,53% | 17.616,00 |
| 30.09.2025 | 357,10 | 358,60 | 354,30 | 358,60 | 0,42% | 7.394,00 |
| 29.09.2025 | 358,85 | 360,00 | 355,50 | 357,10 | -0,14% | 12.312,00 |
| 26.09.2025 | 349,80 | 358,90 | 349,75 | 357,60 | 2,38% | 19.197,00 |
| 25.09.2025 | 347,00 | 350,80 | 345,20 | 349,30 | 0,84% | 20.651,00 |
| 24.09.2025 | 348,15 | 348,35 | 345,70 | 346,40 | -0,43% | 12.936,00 |
| 23.09.2025 | 348,65 | 350,10 | 347,20 | 347,90 | -0,14% | 9.559,00 |
| 22.09.2025 | 347,70 | 348,90 | 345,70 | 348,40 | 0,09% | 14.473,00 |
| 19.09.2025 | 347,55 | 349,70 | 346,20 | 348,10 | 0,12% | 12.708,00 |
| 18.09.2025 | 345,60 | 348,35 | 344,90 | 347,70 | 0,78% | 6.612,00 |
| 17.09.2025 | 347,85 | 348,40 | 343,30 | 345,00 | -0,88% | 24.052,00 |
| 16.09.2025 | 356,30 | 356,50 | 346,75 | 348,05 | -2,23% | 22.593,00 |
| 15.09.2025 | 354,75 | 358,20 | 354,75 | 356,00 | 0,51% | 7.459,00 |
| 12.09.2025 | 353,10 | 354,80 | 351,90 | 354,20 | 0,45% | 8.889,00 |
| 11.09.2025 | 350,35 | 354,60 | 350,30 | 352,60 | 0,63% | 7.987,00 |
| 10.09.2025 | 353,10 | 353,70 | 350,40 | 350,40 | -0,90% | 14.344,00 |
| 09.09.2025 | 351,70 | 355,40 | 350,90 | 353,60 | 0,45% | 16.124,00 |
| 08.09.2025 | 352,50 | 353,80 | 350,40 | 352,00 | -0,03% | 7.191,00 |
| 05.09.2025 | 355,65 | 356,30 | 350,60 | 352,10 | -0,76% | 14.985,00 |
| 04.09.2025 | 353,35 | 355,80 | 352,70 | 354,80 | 0,55% | 14.204,00 |
| 03.09.2025 | 354,70 | 356,25 | 350,30 | 352,85 | -0,49% | 17.394,00 |
| 02.09.2025 | 358,70 | 359,80 | 352,90 | 354,60 | -1,28% | 13.066,00 |
| 01.09.2025 | 361,90 | 362,60 | 358,70 | 359,20 | -0,69% | 5.983,00 |
| 29.08.2025 | 361,70 | 362,20 | 358,70 | 361,70 | -0,11% | 8.012,00 |
| 28.08.2025 | 364,40 | 366,00 | 361,10 | 362,10 | -0,49% | 14.644,00 |
| 27.08.2025 | 365,20 | 366,00 | 362,40 | 363,90 | -0,30% | 9.306,00 |
| 26.08.2025 | 369,45 | 369,75 | 364,30 | 365,00 | -1,44% | 13.285,00 |
| 25.08.2025 | 372,55 | 373,00 | 370,20 | 370,35 | -0,82% | 16.525,00 |
| 22.08.2025 | 374,35 | 376,20 | 372,20 | 373,40 | -0,32% | 9.824,00 |
| 21.08.2025 | 375,05 | 376,00 | 372,50 | 374,60 | -0,20% | 8.214,00 |
| 20.08.2025 | 373,10 | 376,30 | 371,65 | 375,35 | 0,54% | 14.080,00 |
| 19.08.2025 | 373,30 | 376,00 | 373,25 | 373,35 | -0,21% | 13.872,00 |
| 18.08.2025 | 377,60 | 377,70 | 372,70 | 374,15 | -0,86% | 24.051,00 |
| 15.08.2025 | 376,85 | 380,20 | 376,35 | 377,40 | 0,21% | 19.433,00 |
| 14.08.2025 | 367,80 | 377,40 | 367,75 | 376,60 | 1,99% | 18.802,00 |
| 13.08.2025 | 364,80 | 370,10 | 364,05 | 369,25 | 1,34% | 13.261,00 |
| 12.08.2025 | 364,70 | 367,10 | 363,20 | 364,35 | 0,16% | 6.193,00 |
| 11.08.2025 | 365,85 | 366,65 | 362,10 | 363,75 | -0,34% | 7.852,00 |
| 08.08.2025 | 365,95 | 366,50 | 359,10 | 365,00 | -0,26% | 9.602,00 |
| 07.08.2025 | 354,75 | 374,30 | 354,55 | 365,95 | 4,07% | 35.863,00 |
| 06.08.2025 | 348,65 | 353,60 | 348,20 | 351,65 | 1,19% | 17.611,00 |
| 05.08.2025 | 346,55 | 348,50 | 344,60 | 347,50 | 0,45% | 12.112,00 |
| 04.08.2025 | 337,25 | 346,00 | 335,70 | 345,95 | 3,16% | 14.153,00 |
| 01.08.2025 | 345,10 | 345,15 | 334,15 | 335,35 | -3,58% | 19.215,00 |
| 31.07.2025 | 345,80 | 348,70 | 343,55 | 347,80 | 0,62% | 16.146,00 |
| 30.07.2025 | 344,55 | 346,20 | 342,90 | 345,65 | 0,38% | 14.630,00 |
| 29.07.2025 | 340,60 | 345,40 | 339,40 | 344,35 | 1,26% | 18.216,00 |
| 28.07.2025 | 344,15 | 344,90 | 338,90 | 340,05 | -0,86% | 12.804,00 |
| 25.07.2025 | 343,80 | 343,90 | 340,40 | 343,00 | -0,33% | 12.758,00 |
| 24.07.2025 | 348,50 | 349,50 | 341,60 | 344,15 | -1,23% | 11.258,00 |
| 23.07.2025 | 344,30 | 348,55 | 343,20 | 348,45 | 2,11% | 22.661,00 |
| 22.07.2025 | 342,35 | 344,10 | 339,50 | 341,25 | -0,35% | 11.616,00 |
| 21.07.2025 | 344,35 | 345,50 | 341,75 | 342,45 | -0,52% | 14.043,00 |
| 18.07.2025 | 346,40 | 348,40 | 343,60 | 344,25 | -0,36% | 5.839,00 |
| 17.07.2025 | 344,55 | 345,90 | 342,10 | 345,50 | 0,60% | 13.702,00 |
| 16.07.2025 | 339,90 | 344,00 | 339,35 | 343,45 | 0,76% | 10.676,00 |
| 15.07.2025 | 346,65 | 347,30 | 339,85 | 340,85 | -1,56% | 11.340,00 |
| 14.07.2025 | 344,15 | 346,80 | 342,40 | 346,25 | 0,00% | 13.923,00 |
| 11.07.2025 | 348,20 | 349,50 | 345,00 | 346,25 | -0,84% | 8.852,00 |
| 10.07.2025 | 357,55 | 357,85 | 347,90 | 349,20 | -2,13% | 17.398,00 |
| 09.07.2025 | 350,95 | 359,10 | 350,60 | 356,80 | 1,57% | 14.958,00 |
| 08.07.2025 | 349,50 | 351,55 | 348,20 | 351,30 | 0,85% | 13.718,00 |
| 07.07.2025 | 342,00 | 349,75 | 341,30 | 348,35 | 2,10% | 17.251,00 |
| 04.07.2025 | 343,00 | 343,80 | 340,80 | 341,20 | -0,90% | 10.298,00 |
| 03.07.2025 | 341,05 | 345,10 | 341,00 | 344,30 | 1,07% | 13.197,00 |
| 02.07.2025 | 344,05 | 346,10 | 339,80 | 340,65 | -0,50% | 8.547,00 |
| 01.07.2025 | 344,65 | 347,10 | 342,20 | 342,35 | -0,65% | 25.322,00 |
| 30.06.2025 | 344,60 | 345,50 | 342,70 | 344,60 | 0,17% | 11.114,00 |
| 27.06.2025 | 341,70 | 344,25 | 340,70 | 344,00 | 0,76% | 10.912,00 |
| 26.06.2025 | 341,00 | 343,00 | 338,70 | 341,40 | 0,29% | 14.345,00 |
| 25.06.2025 | 342,20 | 342,40 | 338,70 | 340,40 | -0,56% | 6.370,00 |
| 24.06.2025 | 341,85 | 344,70 | 340,20 | 342,30 | 1,36% | 17.343,00 |
| 23.06.2025 | 337,25 | 340,50 | 335,25 | 337,70 | -0,49% | 15.901,00 |
| 20.06.2025 | 335,40 | 340,25 | 334,75 | 339,35 | 1,95% | 24.956,00 |
| 19.06.2025 | 336,40 | 336,70 | 332,00 | 332,85 | -1,45% | 26.637,00 |
| 18.06.2025 | 338,05 | 341,20 | 336,90 | 337,75 | 0,07% | 13.013,00 |
| 17.06.2025 | 341,65 | 341,90 | 336,75 | 337,50 | -1,45% | 12.396,00 |
| 16.06.2025 | 340,30 | 344,40 | 340,15 | 342,45 | 0,75% | 17.831,00 |
| 13.06.2025 | 337,75 | 342,80 | 336,50 | 339,90 | -0,80% | 16.538,00 |
| 12.06.2025 | 342,35 | 344,70 | 338,80 | 342,65 | -0,33% | 13.780,00 |
| 11.06.2025 | 347,30 | 349,50 | 343,50 | 343,80 | -1,24% | 17.418,00 |
| 10.06.2025 | 350,80 | 352,10 | 346,75 | 348,10 | -0,66% | 13.163,00 |
| 09.06.2025 | 353,40 | 355,70 | 349,45 | 350,40 | -1,25% | 8.927,00 |
| 06.06.2025 | 351,25 | 355,90 | 351,15 | 354,85 | 0,55% | 16.676,00 |
| 05.06.2025 | 351,75 | 355,50 | 351,30 | 352,90 | 0,01% | 7.395,00 |
| 04.06.2025 | 351,90 | 353,30 | 350,10 | 352,85 | 0,51% | 12.435,00 |
| 03.06.2025 | 351,05 | 353,10 | 349,70 | 351,05 | -0,07% | 15.078,00 |
| 02.06.2025 | 348,10 | 351,50 | 346,40 | 351,30 | 0,66% | 12.995,00 |
| 30.05.2025 | 348,75 | 350,70 | 347,30 | 349,00 | 0,36% | 9.094,00 |
| 29.05.2025 | 350,40 | 351,20 | 347,00 | 347,75 | -0,14% | 15.376,00 |
| 28.05.2025 | 351,70 | 353,70 | 347,60 | 348,25 | -1,11% | 23.218,00 |