367,800€
-0,11%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 367,60 | 371,20 | 365,95 | 367,80 | -0,11% | 11.810,00 |
| 12.02.2026 | 370,15 | 371,70 | 365,70 | 368,20 | -0,42% | 13.456,00 |
| 11.02.2026 | 376,75 | 377,40 | 366,70 | 369,75 | -2,13% | 17.690,00 |
| 10.02.2026 | 384,80 | 384,90 | 375,80 | 377,80 | -2,44% | 22.404,00 |
| 09.02.2026 | 387,55 | 388,60 | 383,40 | 387,25 | -0,05% | 12.308,00 |
| 06.02.2026 | 383,55 | 387,90 | 382,90 | 387,45 | 0,95% | 16.757,00 |
| 05.02.2026 | 387,30 | 388,40 | 382,20 | 383,80 | -0,74% | 12.496,00 |
| 04.02.2026 | 382,75 | 388,15 | 382,65 | 386,65 | 1,20% | 22.889,00 |
| 03.02.2026 | 381,05 | 382,60 | 378,60 | 382,05 | 0,63% | 15.401,00 |
| 02.02.2026 | 368,65 | 379,95 | 368,10 | 379,65 | 2,35% | 16.754,00 |
| 30.01.2026 | 371,15 | 372,60 | 370,05 | 370,95 | -0,23% | 18.612,00 |
| 29.01.2026 | 367,95 | 372,80 | 367,50 | 371,80 | 0,91% | 8.907,00 |
| 28.01.2026 | 365,85 | 368,65 | 364,60 | 368,45 | 0,78% | 13.971,00 |
| 27.01.2026 | 366,85 | 369,40 | 365,05 | 365,60 | -0,27% | 9.868,00 |
| 26.01.2026 | 364,50 | 368,60 | 363,40 | 366,60 | 0,27% | 14.969,00 |
| 23.01.2026 | 370,50 | 371,40 | 361,95 | 365,60 | -1,18% | 17.339,00 |
| 22.01.2026 | 375,25 | 375,25 | 369,30 | 369,95 | -0,82% | 17.068,00 |
| 21.01.2026 | 373,15 | 376,50 | 365,60 | 373,00 | 0,30% | 18.085,00 |
| 20.01.2026 | 376,95 | 377,80 | 370,60 | 371,90 | -1,81% | 13.934,00 |
| 19.01.2026 | 375,95 | 380,25 | 375,55 | 378,75 | -0,38% | 15.689,00 |
| 16.01.2026 | 380,80 | 383,40 | 379,30 | 380,20 | -0,11% | 3.150,00 |
| 15.01.2026 | 379,60 | 382,90 | 377,90 | 380,60 | 0,32% | 6.527,00 |
| 14.01.2026 | 379,50 | 380,20 | 376,00 | 379,40 | -0,05% | 3.796,00 |
| 13.01.2026 | 380,10 | 381,40 | 378,50 | 379,60 | -0,18% | 4.721,00 |
| 12.01.2026 | 382,60 | 382,60 | 376,60 | 380,30 | -0,50% | 6.075,00 |
| 09.01.2026 | 389,80 | 390,50 | 380,70 | 382,20 | -1,90% | 20.845,00 |
| 08.01.2026 | 383,80 | 390,30 | 383,70 | 389,60 | 1,12% | 5.350,00 |
| 07.01.2026 | 392,20 | 392,60 | 381,60 | 385,30 | -1,76% | 10.397,00 |
| 06.01.2026 | 392,70 | 395,70 | 391,00 | 392,20 | 0,08% | 4.627,00 |
| 05.01.2026 | 389,70 | 392,80 | 385,30 | 391,90 | 0,82% | 6.821,00 |
| 02.01.2026 | 391,90 | 392,90 | 386,50 | 388,70 | -0,79% | 10.469,00 |
| 30.12.2025 | 388,10 | 391,80 | 388,10 | 391,80 | 0,72% | 3.509,00 |
| 29.12.2025 | 391,30 | 391,50 | 388,40 | 389,00 | -0,49% | 3.446,00 |
| 23.12.2025 | 390,20 | 392,10 | 389,60 | 390,90 | 0,21% | 3.754,00 |
| 22.12.2025 | 388,50 | 390,40 | 387,90 | 390,10 | 0,41% | 4.239,00 |
| 19.12.2025 | 385,60 | 390,40 | 385,40 | 388,50 | 0,73% | 5.451,00 |
| 18.12.2025 | 385,60 | 386,30 | 382,10 | 385,70 | 0,03% | 11.720,00 |
| 17.12.2025 | 383,70 | 386,60 | 383,20 | 385,60 | 0,50% | 4.356,00 |
| 16.12.2025 | 382,60 | 385,20 | 382,20 | 383,70 | -0,03% | 8.607,00 |
| 15.12.2025 | 381,90 | 384,30 | 381,90 | 383,80 | 0,68% | 5.700,00 |
| 12.12.2025 | 384,70 | 386,40 | 380,10 | 381,20 | -0,65% | 6.456,00 |
| 11.12.2025 | 378,30 | 384,20 | 378,10 | 383,70 | 1,05% | 10.326,00 |
| 10.12.2025 | 379,30 | 381,60 | 377,10 | 379,70 | -0,03% | 6.491,00 |
| 09.12.2025 | 371,20 | 381,20 | 371,00 | 379,80 | 2,79% | 17.597,00 |
| 08.12.2025 | 366,90 | 369,90 | 365,50 | 369,50 | 0,60% | 7.115,00 |
| 05.12.2025 | 366,50 | 369,50 | 365,60 | 367,30 | 0,38% | 5.842,00 |
| 04.12.2025 | 367,50 | 368,50 | 364,70 | 365,90 | 0,08% | 6.956,00 |
| 03.12.2025 | 372,10 | 372,40 | 363,80 | 365,60 | -1,77% | 4.258,00 |
| 02.12.2025 | 369,30 | 372,90 | 369,30 | 372,20 | 0,70% | 4.907,00 |
| 01.12.2025 | 370,30 | 372,40 | 368,30 | 369,60 | -0,54% | 4.704,00 |
| 28.11.2025 | 371,50 | 372,70 | 368,80 | 371,60 | 0,19% | 4.680,00 |
| 27.11.2025 | 373,30 | 373,60 | 370,00 | 370,90 | -0,51% | 6.962,00 |
| 26.11.2025 | 367,70 | 373,20 | 367,40 | 372,80 | 1,55% | 6.708,00 |
| 25.11.2025 | 362,40 | 368,30 | 361,10 | 367,10 | 1,10% | 1.847,00 |
| 24.11.2025 | 365,70 | 365,70 | 359,70 | 363,10 | -0,33% | 8.007,00 |
| 21.11.2025 | 358,90 | 365,80 | 358,80 | 364,30 | 1,34% | 4.601,00 |
| 20.11.2025 | 361,10 | 365,10 | 359,50 | 359,50 | -0,08% | 5.933,00 |
| 19.11.2025 | 358,80 | 362,40 | 357,10 | 359,80 | 0,19% | 5.159,00 |
| 18.11.2025 | 357,70 | 359,90 | 356,10 | 359,10 | -0,50% | 13.895,00 |
| 17.11.2025 | 367,80 | 368,30 | 359,00 | 360,90 | -1,69% | 6.759,00 |
| 14.11.2025 | 363,80 | 373,20 | 363,50 | 367,10 | 0,91% | 24.137,00 |
| 13.11.2025 | 361,30 | 365,30 | 360,70 | 363,80 | 0,72% | 4.009,00 |
| 12.11.2025 | 359,70 | 362,60 | 359,50 | 361,20 | 0,67% | 8.030,00 |
| 11.11.2025 | 357,60 | 359,70 | 355,10 | 358,80 | 0,45% | 6.096,00 |
| 10.11.2025 | 354,70 | 357,20 | 352,70 | 357,20 | 1,16% | 11.562,00 |
| 08.11.2025 | 353,10 | 353,60 | 348,50 | 353,10 | 0,71% | 4.669,00 |
| 07.11.2025 | 350,60 | 350,60 | 350,60 | 350,60 | -0,62% | - |
| 06.11.2025 | 356,20 | 356,60 | 352,20 | 352,80 | -1,04% | 6.352,00 |
| 05.11.2025 | 352,00 | 356,80 | 350,90 | 356,50 | 1,19% | 7.402,00 |
| 04.11.2025 | 351,40 | 353,80 | 346,20 | 352,30 | -0,31% | 9.592,00 |
| 03.11.2025 | 349,90 | 355,20 | 349,50 | 353,40 | 1,23% | 6.133,00 |
| 31.10.2025 | 355,50 | 355,80 | 347,00 | 349,10 | -1,91% | 11.323,00 |
| 30.10.2025 | 354,00 | 356,20 | 351,80 | 355,90 | 0,76% | 6.973,00 |
| 29.10.2025 | 357,20 | 357,70 | 352,20 | 353,20 | -1,15% | 6.879,00 |
| 28.10.2025 | 355,40 | 358,10 | 354,70 | 357,30 | 0,45% | 5.787,00 |
| 27.10.2025 | 354,10 | 356,80 | 352,70 | 355,70 | 1,05% | 4.346,00 |
| 24.10.2025 | 351,70 | 352,70 | 348,70 | 352,00 | 0,20% | 8.770,00 |
| 23.10.2025 | 351,40 | 352,20 | 349,70 | 351,30 | 0,09% | 5.212,00 |
| 22.10.2025 | 352,90 | 353,90 | 350,20 | 351,00 | -0,40% | 4.581,00 |
| 21.10.2025 | 352,00 | 355,90 | 351,40 | 352,40 | 0,06% | 12.403,00 |
| 20.10.2025 | 350,00 | 353,10 | 349,50 | 352,20 | 1,15% | 3.517,00 |
| 17.10.2025 | 360,60 | 361,10 | 347,70 | 348,20 | -3,68% | 17.872,00 |
| 16.10.2025 | 366,20 | 367,10 | 361,40 | 361,50 | -1,26% | 6.271,00 |
| 15.10.2025 | 370,70 | 372,10 | 364,40 | 366,10 | -1,11% | 5.584,00 |
| 14.10.2025 | 367,40 | 371,00 | 366,50 | 370,20 | 0,33% | 7.772,00 |
| 13.10.2025 | 368,00 | 371,40 | 367,10 | 369,00 | 0,63% | 4.699,00 |
| 10.10.2025 | 368,80 | 372,10 | 366,30 | 366,70 | -1,40% | 8.565,00 |
| 09.10.2025 | 371,80 | 371,80 | 372,20 | 371,90 | 1,36% | 486,00 |
| 08.10.2025 | 366,90 | 366,90 | 366,90 | 366,90 | 0,99% | - |
| 07.10.2025 | 363,10 | 364,20 | 361,70 | 363,30 | 0,00% | 3.124,00 |
| 06.10.2025 | 362,20 | 365,20 | 360,40 | 363,30 | 0,44% | 6.142,00 |
| 03.10.2025 | 363,20 | 364,30 | 359,90 | 361,70 | -0,22% | 3.069,00 |
| 02.10.2025 | 364,70 | 366,70 | 362,00 | 362,50 | -0,38% | 5.298,00 |
| 01.10.2025 | 357,20 | 364,90 | 355,00 | 363,90 | 1,59% | 8.372,00 |
| 30.09.2025 | 357,00 | 358,30 | 354,30 | 358,20 | 0,31% | 2.771,00 |
| 29.09.2025 | 358,80 | 359,80 | 355,60 | 357,10 | -0,14% | 5.959,00 |
| 26.09.2025 | 349,50 | 358,70 | 349,50 | 357,60 | 2,29% | 10.501,00 |
| 25.09.2025 | 346,60 | 350,80 | 345,30 | 349,60 | 0,92% | 7.683,00 |
| 24.09.2025 | 347,80 | 348,20 | 345,70 | 346,40 | -0,43% | 7.167,00 |
| 23.09.2025 | 348,90 | 350,10 | 347,20 | 347,90 | -0,14% | 4.021,00 |