350,900€
0,75%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 347,50 | 353,80 | 347,05 | 351,00 | 0,67% | 17.844,00 |
| 15.05.2025 | 344,85 | 349,35 | 338,10 | 348,65 | -0,19% | 20.614,00 |
| 14.05.2025 | 350,70 | 353,60 | 348,80 | 349,30 | -0,30% | 19.265,00 |
| 13.05.2025 | 351,75 | 352,70 | 348,30 | 350,35 | -0,69% | 39.516,00 |
| 12.05.2025 | 365,75 | 368,20 | 347,80 | 352,80 | -2,69% | 18.253,00 |
| 09.05.2025 | 360,45 | 363,90 | 357,70 | 362,55 | -2,72% | 28.917,00 |
| 08.05.2025 | 374,80 | 376,15 | 370,20 | 372,70 | -0,49% | 27.321,00 |
| 07.05.2025 | 378,40 | 379,40 | 371,20 | 374,55 | -0,74% | 16.234,00 |
| 06.05.2025 | 375,80 | 378,15 | 371,70 | 377,35 | 0,43% | 44.259,00 |
| 05.05.2025 | 369,55 | 377,45 | 369,55 | 375,75 | 1,64% | 26.545,00 |
| 02.05.2025 | 367,70 | 370,20 | 365,00 | 369,70 | 1,26% | 16.482,00 |
| 30.04.2025 | 364,20 | 366,40 | 361,80 | 365,10 | 0,76% | 11.071,00 |
| 29.04.2025 | 361,45 | 362,90 | 359,10 | 362,35 | 0,28% | 14.562,00 |
| 28.04.2025 | 358,90 | 362,10 | 358,90 | 361,35 | 0,43% | 13.158,00 |
| 25.04.2025 | 356,80 | 360,65 | 354,80 | 359,80 | 0,87% | 12.743,00 |
| 24.04.2025 | 356,80 | 359,20 | 353,30 | 356,70 | 0,08% | 14.972,00 |
| 23.04.2025 | 359,80 | 359,95 | 352,70 | 356,40 | -0,13% | 26.147,00 |
| 22.04.2025 | 346,20 | 358,00 | 346,20 | 356,85 | 2,51% | 15.334,00 |
| 17.04.2025 | 347,45 | 349,25 | 344,70 | 348,10 | 0,87% | 12.968,00 |
| 16.04.2025 | 339,35 | 347,60 | 339,35 | 345,10 | 0,51% | 11.032,00 |
| 15.04.2025 | 338,20 | 343,90 | 337,70 | 343,35 | 1,04% | 11.153,00 |
| 14.04.2025 | 334,05 | 340,35 | 332,60 | 339,80 | 2,43% | 32.655,00 |
| 11.04.2025 | 333,20 | 334,00 | 324,40 | 331,75 | -0,06% | 20.341,00 |
| 10.04.2025 | 336,45 | 338,55 | 325,40 | 331,95 | -1,50% | 24.318,00 |
| 09.04.2025 | 314,60 | 349,10 | 308,90 | 337,00 | 5,44% | 18.966,00 |
| 08.04.2025 | 323,55 | 329,80 | 314,05 | 319,60 | 0,53% | 34.717,00 |
| 07.04.2025 | 306,75 | 330,30 | 294,00 | 317,90 | -2,24% | 49.404,00 |
| 04.04.2025 | 352,60 | 353,30 | 325,20 | 325,20 | -7,72% | 58.249,00 |
| 03.04.2025 | 350,35 | 356,70 | 350,20 | 352,40 | -1,08% | 11.392,00 |
| 02.04.2025 | 356,55 | 357,90 | 353,90 | 356,25 | -0,24% | 10.052,00 |
| 01.04.2025 | 349,80 | 357,25 | 349,20 | 357,10 | 1,06% | 12.874,00 |
| 31.03.2025 | 352,60 | 354,65 | 349,30 | 353,35 | -0,73% | 23.971,00 |
| 28.03.2025 | 355,60 | 357,80 | 354,00 | 355,95 | -0,52% | 19.798,00 |
| 27.03.2025 | 353,30 | 358,25 | 352,00 | 357,80 | 0,96% | 13.812,00 |
| 26.03.2025 | 356,45 | 358,10 | 354,15 | 354,40 | -0,64% | 12.056,00 |
| 25.03.2025 | 351,75 | 357,80 | 351,75 | 356,70 | 1,32% | 10.011,00 |
| 24.03.2025 | 354,05 | 357,00 | 351,55 | 352,05 | -0,07% | 17.458,00 |
| 21.03.2025 | 352,60 | 353,60 | 349,40 | 352,30 | 0,03% | 14.017,00 |
| 20.03.2025 | 355,20 | 356,65 | 349,20 | 352,20 | -0,89% | 11.848,00 |
| 19.03.2025 | 358,35 | 359,00 | 354,40 | 355,35 | -0,71% | 7.702,00 |
| 18.03.2025 | 354,80 | 358,90 | 354,00 | 357,90 | 1,02% | 16.730,00 |
| 17.03.2025 | 351,60 | 354,80 | 349,70 | 354,30 | 0,51% | 21.858,00 |
| 14.03.2025 | 349,75 | 354,40 | 346,10 | 352,50 | 1,21% | 19.345,00 |
| 13.03.2025 | 346,30 | 350,00 | 345,70 | 348,30 | 0,52% | 4.951,00 |
| 12.03.2025 | 344,10 | 348,00 | 336,80 | 346,50 | 1,55% | 10.654,00 |
| 10.03.2025 | 346,00 | 346,70 | 340,10 | 341,20 | -1,22% | 13.118,00 |
| 07.03.2025 | 343,60 | 345,60 | 339,90 | 345,40 | 0,38% | 10.359,00 |
| 06.03.2025 | 344,00 | 347,30 | 340,90 | 344,10 | 0,35% | 9.019,00 |
| 05.03.2025 | 339,10 | 344,00 | 338,70 | 342,90 | 1,48% | 18.512,00 |
| 04.03.2025 | 338,00 | 339,60 | 333,10 | 337,90 | 0,15% | 22.956,00 |
| 03.03.2025 | 330,70 | 341,80 | 328,30 | 337,40 | 2,30% | 26.669,00 |
| 28.02.2025 | 334,80 | 334,90 | 328,10 | 329,80 | -1,14% | 15.770,00 |
| 27.02.2025 | 333,70 | 334,50 | 329,70 | 333,60 | 0,24% | 7.439,00 |
| 26.02.2025 | 328,30 | 334,40 | 327,40 | 332,80 | 2,49% | 10.082,00 |
| 25.02.2025 | 324,70 | 324,70 | 324,70 | 324,70 | 0,90% | - |
| 24.02.2025 | 323,10 | 323,70 | 320,10 | 321,80 | 0,88% | 6.638,00 |
| 21.02.2025 | 320,20 | 320,80 | 317,50 | 319,00 | -0,25% | 9.703,00 |
| 20.02.2025 | 321,60 | 323,90 | 318,60 | 319,80 | -0,53% | 9.732,00 |
| 19.02.2025 | 328,70 | 329,60 | 320,00 | 321,50 | -2,37% | 12.493,00 |
| 18.02.2025 | 327,60 | 329,70 | 326,20 | 329,30 | 0,52% | 15.369,00 |
| 17.02.2025 | 322,80 | 328,20 | 322,20 | 327,60 | 1,52% | 8.355,00 |
| 14.02.2025 | 327,60 | 327,60 | 320,10 | 322,70 | -1,62% | 18.047,00 |
| 13.02.2025 | 324,90 | 330,10 | 324,70 | 328,00 | 1,14% | 16.186,00 |
| 12.02.2025 | 320,30 | 324,40 | 320,30 | 324,30 | 1,15% | 13.309,00 |
| 11.02.2025 | 319,90 | 321,20 | 318,90 | 320,60 | 0,09% | 13.048,00 |
| 10.02.2025 | 319,30 | 320,80 | 318,70 | 320,30 | 0,50% | 5.594,00 |
| 07.02.2025 | 317,00 | 319,00 | 316,70 | 318,70 | 0,60% | 10.694,00 |
| 06.02.2025 | 313,40 | 317,60 | 313,40 | 316,80 | 1,21% | 11.784,00 |
| 05.02.2025 | 311,60 | 313,60 | 310,80 | 313,00 | 0,29% | 9.264,00 |
| 04.02.2025 | 312,30 | 312,70 | 309,10 | 312,10 | 0,16% | 4.973,00 |
| 03.02.2025 | 308,20 | 313,20 | 307,40 | 311,60 | -0,54% | 6.881,00 |
| 31.01.2025 | 315,50 | 316,00 | 312,60 | 313,30 | -0,60% | 8.271,00 |
| 30.01.2025 | 314,40 | 315,90 | 314,30 | 315,20 | 0,35% | 8.322,00 |
| 29.01.2025 | 315,90 | 315,90 | 313,30 | 314,10 | -0,19% | 5.859,00 |
| 28.01.2025 | 312,30 | 316,20 | 311,00 | 314,70 | 0,99% | 5.858,00 |
| 27.01.2025 | 311,60 | 311,60 | 311,60 | 311,60 | 0,94% | - |
| 24.01.2025 | 310,80 | 311,60 | 308,20 | 308,70 | -0,58% | 6.038,00 |
| 23.01.2025 | 307,10 | 310,90 | 306,50 | 310,50 | 1,07% | 20.061,00 |
| 22.01.2025 | 305,20 | 308,60 | 304,50 | 307,20 | 0,59% | 6.605,00 |
| 21.01.2025 | 305,20 | 306,90 | 303,40 | 305,40 | -0,13% | 6.510,00 |
| 20.01.2025 | 305,90 | 307,10 | 305,10 | 305,80 | 0,13% | 4.652,00 |
| 17.01.2025 | 302,80 | 307,00 | 302,80 | 305,40 | 0,83% | 18.057,00 |
| 16.01.2025 | 301,00 | 303,50 | 299,90 | 302,90 | 0,60% | 5.917,00 |
| 15.01.2025 | 295,80 | 302,00 | 295,80 | 301,10 | 1,90% | 8.651,00 |
| 14.01.2025 | 295,40 | 295,80 | 294,20 | 295,50 | 0,24% | 4.207,00 |
| 13.01.2025 | 296,50 | 296,50 | 292,00 | 294,80 | -0,87% | 7.730,00 |
| 10.01.2025 | 300,30 | 300,50 | 295,90 | 297,40 | -1,13% | 5.036,00 |
| 09.01.2025 | 301,40 | 301,70 | 298,50 | 300,80 | -0,20% | 6.649,00 |
| 08.01.2025 | 300,10 | 302,80 | 299,20 | 301,40 | 0,40% | 9.417,00 |
| 07.01.2025 | 297,80 | 301,00 | 294,60 | 300,20 | 0,91% | 8.369,00 |
| 06.01.2025 | 298,70 | 299,00 | 294,20 | 297,50 | 0,13% | 6.248,00 |
| 03.01.2025 | 297,00 | 298,80 | 296,60 | 297,10 | 0,27% | 5.229,00 |
| 02.01.2025 | 296,00 | 298,10 | 294,00 | 296,30 | 0,24% | 6.494,00 |
| 30.12.2024 | 295,50 | 296,70 | 293,90 | 295,60 | 0,24% | 3.516,00 |
| 27.12.2024 | 295,70 | 298,00 | 291,40 | 294,90 | 0,03% | 7.264,00 |
| 23.12.2024 | 295,50 | 295,50 | 293,40 | 294,80 | 0,14% | 4.338,00 |
| 21.12.2024 | 295,10 | 295,50 | 291,10 | 294,40 | 0,51% | 7.409,00 |
| 20.12.2024 | 292,90 | 292,90 | 292,90 | 292,90 | -1,11% | - |
| 19.12.2024 | 295,30 | 298,10 | 295,20 | 296,20 | 0,10% | 8.015,00 |
| 18.12.2024 | 299,00 | 301,60 | 295,60 | 295,90 | -1,20% | 7.773,00 |