319,000€
-0,25%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 320,25 | 321,00 | 317,40 | 319,15 | -0,25% | 16.155,00 |
| 20.02.2025 | 321,60 | 324,15 | 318,50 | 319,95 | -0,56% | 21.105,00 |
| 19.02.2025 | 328,90 | 330,10 | 319,80 | 321,75 | -2,29% | 22.687,00 |
| 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% | 4.187,00 |
| 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 |
| 17.12.2024 | 299,60 | 300,70 | 298,10 | 299,50 | -0,79% | 11.734,00 |
| 16.12.2024 | 301,90 | 301,90 | 301,90 | 301,90 | -0,20% | - |
| 13.12.2024 | 298,00 | 303,50 | 297,70 | 302,50 | 1,10% | 5.424,00 |
| 12.12.2024 | 301,80 | 302,90 | 299,20 | 299,20 | -0,83% | 3.660,00 |
| 11.12.2024 | 298,00 | 302,90 | 298,00 | 301,70 | 1,28% | 7.347,00 |
| 10.12.2024 | 300,70 | 300,80 | 292,90 | 297,90 | -0,93% | 9.263,00 |
| 09.12.2024 | 301,80 | 302,00 | 298,50 | 300,70 | -0,46% | 4.543,00 |
| 06.12.2024 | 303,80 | 304,40 | 301,00 | 302,10 | -0,56% | 8.518,00 |
| 05.12.2024 | 299,60 | 304,50 | 299,60 | 303,80 | 1,44% | 18.075,00 |
| 04.12.2024 | 297,40 | 300,80 | 297,30 | 299,50 | 0,81% | 9.548,00 |
| 03.12.2024 | 295,80 | 299,00 | 295,80 | 297,10 | 0,47% | 14.843,00 |
| 02.12.2024 | 291,70 | 297,00 | 290,80 | 295,70 | 1,41% | 19.817,00 |
| 29.11.2024 | 289,20 | 292,40 | 288,00 | 291,60 | 0,73% | 5.235,00 |
| 28.11.2024 | 289,10 | 289,80 | 287,40 | 289,50 | 0,59% | 4.520,00 |
| 27.11.2024 | 290,30 | 290,90 | 285,70 | 287,80 | -0,86% | 3.407,00 |
| 26.11.2024 | 291,90 | 292,40 | 289,90 | 290,30 | -0,62% | 5.119,00 |
| 25.11.2024 | 292,60 | 293,00 | 290,10 | 292,10 | 0,34% | 3.879,00 |
| 22.11.2024 | 291,40 | 292,70 | 288,10 | 291,10 | 0,14% | 3.095,00 |
| 21.11.2024 | 286,20 | 291,60 | 285,50 | 290,70 | 1,82% | 11.233,00 |
| 20.11.2024 | 285,40 | 287,20 | 284,70 | 285,50 | 0,21% | 4.614,00 |
| 19.11.2024 | 288,50 | 288,80 | 282,00 | 284,90 | -1,08% | 6.118,00 |
| 18.11.2024 | 288,70 | 288,80 | 285,80 | 288,00 | -0,10% | 6.578,00 |
| 15.11.2024 | 284,10 | 288,30 | 284,00 | 288,30 | 1,26% | 5.646,00 |
| 14.11.2024 | 284,90 | 286,70 | 282,70 | 284,70 | -0,11% | 6.454,00 |
| 13.11.2024 | 289,00 | 289,00 | 282,00 | 285,00 | 0,56% | 13.185,00 |
| 12.11.2024 | 287,30 | 288,10 | 280,60 | 283,40 | -1,97% | 15.696,00 |
| 11.11.2024 | 287,20 | 290,70 | 287,20 | 289,10 | 0,35% | 5.885,00 |
| 08.11.2024 | 289,80 | 291,00 | 286,50 | 288,10 | -0,62% | 9.369,00 |
| 07.11.2024 | 290,00 | 293,00 | 287,40 | 289,90 | 0,03% | 8.936,00 |
| 06.11.2024 | 292,20 | 297,80 | 289,10 | 289,80 | -0,62% | 8.825,00 |
| 05.11.2024 | 289,30 | 292,40 | 289,30 | 291,60 | 0,73% | 4.732,00 |
| 04.11.2024 | 292,00 | 292,80 | 289,40 | 289,50 | -0,48% | 5.812,00 |
| 01.11.2024 | 288,60 | 292,50 | 288,60 | 290,90 | 0,73% | 4.482,00 |
| 31.10.2024 | 290,20 | 290,60 | 284,60 | 288,80 | -0,96% | 8.034,00 |
| 30.10.2024 | 294,30 | 295,10 | 291,60 | 291,60 | -1,25% | 4.687,00 |
| 29.10.2024 | 296,60 | 298,80 | 294,80 | 295,30 | -0,27% | 4.865,00 |
| 28.10.2024 | 295,30 | 296,50 | 293,00 | 296,10 | 1,13% | 8.887,00 |
| 25.10.2024 | 294,70 | 295,40 | 292,80 | 292,80 | -0,68% | 2.808,00 |
| 24.10.2024 | 293,90 | 295,90 | 293,90 | 294,80 | 0,41% | 8.566,00 |
| 23.10.2024 | 296,50 | 297,00 | 293,00 | 293,60 | -1,01% | 5.690,00 |
| 22.10.2024 | 301,30 | 301,30 | 294,60 | 296,60 | -2,02% | 9.561,00 |
| 21.10.2024 | 302,70 | 302,70 | 302,70 | 302,70 | -0,36% | - |
| 18.10.2024 | 302,60 | 304,70 | 302,30 | 303,80 | 0,56% | 5.635,00 |
| 17.10.2024 | 301,40 | 303,50 | 300,40 | 302,10 | 0,17% | 7.896,00 |
| 16.10.2024 | 299,80 | 302,30 | 299,20 | 301,60 | 0,50% | 7.020,00 |
| 15.10.2024 | 298,90 | 301,90 | 298,90 | 300,10 | 0,30% | 13.707,00 |
| 14.10.2024 | 296,90 | 299,70 | 296,30 | 299,20 | 0,91% | 7.580,00 |
| 11.10.2024 | 294,90 | 296,70 | 293,00 | 296,50 | 0,88% | 7.143,00 |
| 10.10.2024 | 293,50 | 295,50 | 292,50 | 293,90 | 0,24% | 2.676,00 |
| 09.10.2024 | 291,40 | 293,70 | 290,00 | 293,20 | 0,58% | 3.662,00 |
| 08.10.2024 | 290,80 | 292,80 | 289,00 | 291,50 | -0,07% | 6.163,00 |
| 07.10.2024 | 292,70 | 294,40 | 290,70 | 291,70 | -0,27% | 5.962,00 |
| 04.10.2024 | 290,00 | 292,80 | 288,70 | 292,50 | 0,90% | 2.714,00 |
| 03.10.2024 | 290,40 | 292,70 | 289,10 | 289,90 | -0,55% | 2.247,00 |
| 02.10.2024 | 293,00 | 294,20 | 290,90 | 291,50 | -0,34% | 7.549,00 |
| 01.10.2024 | 295,20 | 296,70 | 290,20 | 292,50 | -1,42% | 6.458,00 |