294,400€
-0,61%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 295,10 | 295,70 | 291,10 | 294,75 | -0,56% | 14.267,00 |
| 19.12.2024 | 295,30 | 298,40 | 295,20 | 296,40 | 0,14% | 15.265,00 |
| 18.12.2024 | 299,15 | 301,75 | 295,40 | 296,00 | -1,10% | 15.633,00 |
| 17.12.2024 | 299,30 | 300,80 | 298,10 | 299,30 | -0,22% | 19.907,00 |
| 16.12.2024 | 302,30 | 302,65 | 299,10 | 299,95 | -0,88% | 14.059,00 |
| 13.12.2024 | 298,05 | 303,60 | 297,10 | 302,60 | 1,05% | 12.600,00 |
| 12.12.2024 | 301,70 | 303,00 | 299,30 | 299,45 | -0,84% | 10.002,00 |
| 11.12.2024 | 298,00 | 303,00 | 298,00 | 302,00 | 1,33% | 14.141,00 |
| 10.12.2024 | 300,90 | 301,05 | 292,20 | 298,05 | -0,90% | 18.491,00 |
| 09.12.2024 | 302,10 | 302,80 | 298,40 | 300,75 | -0,46% | 12.188,00 |
| 06.12.2024 | 303,90 | 304,70 | 300,95 | 302,15 | -0,66% | 15.301,00 |
| 05.12.2024 | 299,60 | 304,65 | 299,35 | 304,15 | 1,43% | 29.054,00 |
| 04.12.2024 | 297,30 | 301,00 | 297,20 | 299,85 | 0,86% | 18.689,00 |
| 03.12.2024 | 295,80 | 299,00 | 295,40 | 297,30 | 0,51% | 21.826,00 |
| 02.12.2024 | 291,70 | 297,20 | 290,70 | 295,80 | 1,39% | 37.296,00 |
| 29.11.2024 | 289,50 | 292,80 | 287,90 | 291,75 | 0,71% | 12.153,00 |
| 28.11.2024 | 288,60 | 289,85 | 287,40 | 289,70 | 0,56% | 10.745,00 |
| 27.11.2024 | 290,30 | 291,00 | 285,60 | 288,10 | -0,76% | 7.732,00 |
| 26.11.2024 | 291,60 | 292,90 | 289,90 | 290,30 | -0,68% | 13.813,00 |
| 25.11.2024 | 292,30 | 293,40 | 290,10 | 292,30 | 0,33% | 9.067,00 |
| 22.11.2024 | 291,45 | 292,80 | 288,00 | 291,35 | 0,14% | 9.156,00 |
| 21.11.2024 | 286,20 | 291,60 | 285,30 | 290,95 | 1,84% | 20.586,00 |
| 20.11.2024 | 285,95 | 287,30 | 284,70 | 285,70 | 0,21% | 14.957,00 |
| 19.11.2024 | 288,55 | 288,90 | 281,80 | 285,10 | -1,04% | 13.248,00 |
| 18.11.2024 | 288,55 | 288,85 | 285,80 | 288,10 | -0,07% | 21.664,00 |
| 15.11.2024 | 284,15 | 288,45 | 283,90 | 288,30 | 1,10% | 12.808,00 |
| 14.11.2024 | 285,35 | 286,90 | 282,60 | 285,15 | 0,02% | 14.715,00 |
| 13.11.2024 | 289,00 | 289,90 | 281,90 | 285,10 | 0,48% | 21.596,00 |
| 12.11.2024 | 288,40 | 288,40 | 280,80 | 283,75 | -1,95% | 26.832,00 |
| 11.11.2024 | 288,10 | 290,90 | 288,10 | 289,40 | 0,38% | 11.972,00 |
| 08.11.2024 | 289,80 | 290,55 | 286,40 | 288,30 | -0,71% | 16.367,00 |
| 07.11.2024 | 290,40 | 293,20 | 287,10 | 290,35 | 0,05% | 15.137,00 |
| 06.11.2024 | 291,65 | 298,00 | 289,00 | 290,20 | -0,55% | 13.830,00 |
| 05.11.2024 | 290,15 | 292,60 | 289,80 | 291,80 | 0,69% | 11.336,00 |
| 04.11.2024 | 291,80 | 292,95 | 289,50 | 289,80 | -0,46% | 15.351,00 |
| 01.11.2024 | 288,90 | 292,60 | 288,85 | 291,15 | 0,71% | 10.272,00 |
| 31.10.2024 | 290,20 | 291,40 | 282,80 | 289,10 | -0,94% | 17.623,00 |
| 30.10.2024 | 294,50 | 295,30 | 291,80 | 291,85 | -1,20% | 9.308,00 |
| 29.10.2024 | 296,60 | 298,80 | 294,50 | 295,40 | -0,29% | 19.484,00 |
| 28.10.2024 | 294,85 | 296,60 | 292,80 | 296,25 | 1,09% | 21.950,00 |
| 25.10.2024 | 294,70 | 295,60 | 292,75 | 293,05 | -0,71% | 9.348,00 |
| 24.10.2024 | 293,70 | 296,10 | 293,70 | 295,15 | 0,48% | 21.533,00 |
| 23.10.2024 | 297,05 | 297,05 | 292,80 | 293,75 | -1,03% | 14.331,00 |
| 22.10.2024 | 301,30 | 301,40 | 294,40 | 296,80 | -1,62% | 14.324,00 |
| 21.10.2024 | 304,00 | 304,25 | 301,10 | 301,70 | -0,71% | 13.660,00 |
| 18.10.2024 | 302,50 | 304,90 | 302,20 | 303,85 | 0,50% | 10.843,00 |
| 17.10.2024 | 301,55 | 303,60 | 300,20 | 302,35 | 0,17% | 17.478,00 |
| 16.10.2024 | 299,90 | 302,60 | 299,20 | 301,85 | 0,57% | 13.114,00 |
| 15.10.2024 | 298,90 | 301,90 | 298,90 | 300,15 | 0,35% | 20.247,00 |
| 14.10.2024 | 296,90 | 299,40 | 295,80 | 299,10 | 0,77% | 13.694,00 |
| 11.10.2024 | 294,60 | 297,05 | 292,90 | 296,80 | 0,88% | 13.748,00 |
| 10.10.2024 | 294,10 | 295,50 | 292,45 | 294,20 | 0,32% | 9.517,00 |
| 09.10.2024 | 291,35 | 293,80 | 290,00 | 293,25 | 0,60% | 11.689,00 |
| 08.10.2024 | 291,10 | 292,80 | 288,90 | 291,50 | -0,12% | 12.560,00 |
| 07.10.2024 | 292,35 | 294,50 | 290,70 | 291,85 | -0,27% | 15.698,00 |
| 04.10.2024 | 290,10 | 292,90 | 288,50 | 292,65 | 0,91% | 8.232,00 |
| 03.10.2024 | 290,75 | 292,70 | 289,00 | 290,00 | -0,57% | 11.051,00 |
| 02.10.2024 | 293,10 | 294,30 | 290,80 | 291,65 | -0,43% | 13.086,00 |
| 01.10.2024 | 295,40 | 296,80 | 289,95 | 292,90 | -0,81% | 12.940,00 |
| 30.09.2024 | 296,00 | 297,10 | 294,70 | 295,30 | -0,20% | 17.384,00 |
| 27.09.2024 | 295,70 | 297,30 | 292,60 | 295,90 | 0,10% | 27.577,00 |
| 26.09.2024 | 295,80 | 296,60 | 293,60 | 295,60 | 0,48% | 11.921,00 |
| 25.09.2024 | 294,60 | 296,60 | 293,70 | 294,20 | -0,44% | 16.057,00 |
| 24.09.2024 | 295,10 | 296,40 | 293,40 | 295,50 | 0,34% | 11.441,00 |
| 23.09.2024 | 292,70 | 294,90 | 291,00 | 294,50 | 0,89% | 8.663,00 |
| 20.09.2024 | 290,80 | 295,10 | 290,80 | 291,90 | 0,24% | 24.785,00 |
| 19.09.2024 | 289,80 | 292,60 | 289,10 | 291,20 | 0,97% | 24.020,00 |
| 18.09.2024 | 290,00 | 291,50 | 287,80 | 288,40 | 0,31% | 7.795,00 |
| 17.09.2024 | 288,40 | 289,40 | 286,80 | 287,50 | -0,21% | 15.787,00 |
| 16.09.2024 | 286,20 | 288,10 | 285,10 | 288,10 | 0,84% | 6.491,00 |
| 13.09.2024 | 284,50 | 286,90 | 284,20 | 285,70 | 0,42% | 11.185,00 |
| 12.09.2024 | 284,30 | 285,50 | 282,40 | 284,50 | 0,18% | 5.568,00 |
| 11.09.2024 | 282,70 | 284,60 | 281,50 | 284,00 | 0,25% | 4.566,00 |
| 10.09.2024 | 283,00 | 285,10 | 281,80 | 283,30 | 1,50% | 8.932,00 |
| 06.09.2024 | 283,20 | 284,00 | 278,60 | 279,10 | -1,48% | 7.792,00 |
| 05.09.2024 | 279,90 | 284,70 | 279,80 | 283,30 | 1,14% | 11.702,00 |
| 04.09.2024 | 277,60 | 282,50 | 276,50 | 280,10 | 0,00% | 9.188,00 |
| 03.09.2024 | 281,50 | 283,80 | 280,10 | 280,10 | -0,57% | 8.552,00 |
| 02.09.2024 | 280,70 | 282,30 | 279,80 | 281,70 | 0,11% | 12.590,00 |
| 30.08.2024 | 279,50 | 282,00 | 279,50 | 281,40 | 0,82% | 8.049,00 |
| 29.08.2024 | 280,30 | 281,30 | 278,70 | 279,10 | -0,14% | 13.637,00 |
| 28.08.2024 | 279,50 | 279,50 | 279,50 | 279,50 | 1,23% | - |
| 27.08.2024 | 274,70 | 277,70 | 274,70 | 276,10 | 0,58% | 7.632,00 |
| 26.08.2024 | 274,60 | 275,80 | 273,70 | 274,50 | -0,18% | 9.548,00 |
| 23.08.2024 | 272,00 | 275,80 | 272,00 | 275,00 | 1,36% | 30.253,00 |
| 22.08.2024 | 271,10 | 272,90 | 270,80 | 271,30 | 0,04% | 11.299,00 |
| 21.08.2024 | 270,30 | 271,90 | 269,80 | 271,20 | 0,56% | 11.827,00 |
| 20.08.2024 | 269,80 | 270,50 | 268,80 | 269,70 | 0,07% | 8.021,00 |
| 19.08.2024 | 266,30 | 270,60 | 266,30 | 269,50 | 1,24% | 12.508,00 |
| 16.08.2024 | 263,50 | 267,00 | 263,50 | 266,20 | 1,18% | 8.201,00 |
| 15.08.2024 | 259,10 | 263,90 | 259,10 | 263,10 | 1,54% | 13.480,00 |
| 14.08.2024 | 257,40 | 259,10 | 256,60 | 259,10 | 0,74% | 5.211,00 |
| 13.08.2024 | 256,20 | 257,50 | 255,60 | 257,20 | 0,82% | 6.887,00 |
| 12.08.2024 | 257,50 | 257,90 | 255,10 | 255,10 | -0,27% | 4.130,00 |
| 09.08.2024 | 254,50 | 256,10 | 253,10 | 255,80 | 0,67% | 6.427,00 |
| 08.08.2024 | 253,00 | 257,30 | 250,70 | 254,10 | 1,68% | 10.773,00 |
| 07.08.2024 | 247,00 | 250,70 | 246,00 | 249,90 | 1,71% | 13.649,00 |
| 06.08.2024 | 247,70 | 250,10 | 243,10 | 245,70 | 0,29% | 13.586,00 |
| 05.08.2024 | 245,00 | 246,80 | 239,00 | 245,00 | -2,78% | 23.871,00 |
| 02.08.2024 | 253,00 | 253,70 | 250,20 | 252,00 | -0,87% | 9.630,00 |