370,200€
1,76%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 364,35 | 373,70 | 357,15 | 371,90 | 2,23% | 17.781,00 |
| 13.11.2025 | 362,00 | 365,50 | 360,50 | 363,80 | 0,72% | 8.657,00 |
| 12.11.2025 | 359,75 | 362,60 | 359,30 | 361,20 | 0,67% | 16.339,00 |
| 11.11.2025 | 357,15 | 359,70 | 355,00 | 358,80 | 0,45% | 14.446,00 |
| 10.11.2025 | 354,80 | 357,65 | 352,40 | 357,20 | 1,16% | 21.032,00 |
| 07.11.2025 | 353,40 | 354,20 | 348,40 | 353,10 | 0,09% | 12.618,00 |
| 06.11.2025 | 356,10 | 356,80 | 352,20 | 352,80 | -1,04% | 26.115,00 |
| 05.11.2025 | 351,90 | 356,80 | 350,70 | 356,50 | 1,08% | 17.376,00 |
| 04.11.2025 | 350,30 | 353,90 | 346,20 | 352,70 | -0,20% | 18.823,00 |
| 03.11.2025 | 353,35 | 355,20 | 351,20 | 353,40 | 1,23% | 12.614,00 |
| 31.10.2025 | 355,45 | 355,85 | 347,00 | 349,10 | -1,91% | 23.960,00 |
| 30.10.2025 | 354,35 | 356,50 | 351,70 | 355,90 | 0,58% | 14.687,00 |
| 29.10.2025 | 356,90 | 357,45 | 352,35 | 353,85 | -0,97% | 12.349,00 |
| 28.10.2025 | 354,85 | 358,20 | 354,60 | 357,30 | 0,45% | 11.021,00 |
| 27.10.2025 | 354,30 | 356,80 | 352,60 | 355,70 | 1,05% | 14.133,00 |
| 24.10.2025 | 351,35 | 352,80 | 348,50 | 352,00 | 0,20% | 14.642,00 |
| 23.10.2025 | 351,35 | 352,40 | 349,50 | 351,30 | 0,01% | 14.910,00 |
| 22.10.2025 | 352,55 | 354,40 | 350,10 | 351,25 | -0,33% | 11.653,00 |
| 21.10.2025 | 352,00 | 356,00 | 351,70 | 352,40 | 0,06% | 19.279,00 |
| 20.10.2025 | 351,65 | 353,35 | 349,40 | 352,20 | 1,15% | 8.744,00 |
| 17.10.2025 | 360,70 | 360,75 | 347,75 | 348,20 | -3,68% | 31.594,00 |
| 16.10.2025 | 365,85 | 367,30 | 361,40 | 361,50 | -1,26% | 14.531,00 |
| 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 |
| 22.09.2025 | 347,80 | 348,80 | 345,70 | 348,40 | 0,09% | 6.867,00 |
| 19.09.2025 | 347,40 | 349,30 | 346,30 | 348,10 | 0,12% | 4.551,00 |
| 18.09.2025 | 345,40 | 348,20 | 345,00 | 347,70 | 0,78% | 2.676,00 |
| 17.09.2025 | 347,40 | 348,20 | 343,50 | 345,00 | -0,75% | 10.490,00 |
| 16.09.2025 | 356,30 | 356,40 | 346,80 | 347,60 | -2,36% | 13.483,00 |
| 15.09.2025 | 354,70 | 358,10 | 354,70 | 356,00 | 0,51% | 2.824,00 |
| 12.09.2025 | 352,90 | 354,90 | 352,10 | 354,20 | 0,45% | 3.007,00 |
| 11.09.2025 | 350,70 | 354,50 | 350,30 | 352,60 | 0,63% | 2.705,00 |
| 10.09.2025 | 352,40 | 353,50 | 350,40 | 350,40 | -0,90% | 5.887,00 |
| 09.09.2025 | 351,20 | 355,40 | 351,00 | 353,60 | 0,37% | 4.865,00 |
| 08.09.2025 | 353,00 | 353,80 | 350,50 | 352,30 | 0,06% | 3.130,00 |
| 05.09.2025 | 355,30 | 356,20 | 350,60 | 352,10 | -0,76% | 6.455,00 |
| 04.09.2025 | 352,60 | 355,40 | 352,60 | 354,80 | 0,62% | 3.476,00 |
| 03.09.2025 | 353,80 | 355,90 | 350,30 | 352,60 | -0,56% | 7.119,00 |
| 02.09.2025 | 358,80 | 359,70 | 352,90 | 354,60 | -1,28% | 5.468,00 |
| 01.09.2025 | 361,80 | 362,40 | 358,70 | 359,20 | -0,66% | 2.290,00 |
| 29.08.2025 | 361,80 | 362,10 | 358,80 | 361,60 | -0,14% | 4.020,00 |
| 28.08.2025 | 364,20 | 365,90 | 361,20 | 362,10 | -0,49% | 3.959,00 |
| 27.08.2025 | 364,70 | 366,00 | 362,40 | 363,90 | -0,79% | 2.268,00 |
| 26.08.2025 | 366,80 | 366,80 | 366,80 | 366,80 | -0,95% | - |
| 25.08.2025 | 372,60 | 372,90 | 370,30 | 370,30 | -0,80% | 5.633,00 |
| 22.08.2025 | 374,30 | 375,70 | 372,30 | 373,30 | -0,27% | 3.951,00 |
| 21.08.2025 | 375,00 | 375,90 | 372,90 | 374,30 | -0,35% | 3.397,00 |
| 20.08.2025 | 372,70 | 376,20 | 371,70 | 375,60 | 0,64% | 5.282,00 |
| 19.08.2025 | 373,10 | 375,90 | 373,00 | 373,20 | -0,24% | 4.778,00 |
| 18.08.2025 | 377,20 | 377,60 | 372,80 | 374,10 | -0,77% | 12.511,00 |
| 16.08.2025 | 376,10 | 380,20 | 376,10 | 377,00 | -0,63% | 8.878,00 |
| 15.08.2025 | 379,40 | 379,40 | 379,40 | 379,40 | 0,96% | - |
| 14.08.2025 | 367,60 | 377,10 | 367,40 | 375,80 | 1,82% | 10.325,00 |
| 13.08.2025 | 364,70 | 370,00 | 364,20 | 369,10 | 1,35% | 4.815,00 |
| 12.08.2025 | 364,50 | 366,70 | 363,60 | 364,20 | -0,05% | 4.304,00 |
| 11.08.2025 | 364,40 | 364,40 | 364,40 | 364,40 | -0,11% | - |
| 08.08.2025 | 366,60 | 366,60 | 359,10 | 364,80 | -0,27% | 6.037,00 |
| 07.08.2025 | 353,30 | 374,00 | 353,30 | 365,80 | 4,07% | 26.823,00 |
| 06.08.2025 | 348,20 | 353,70 | 348,20 | 351,50 | 1,09% | 6.697,00 |
| 05.08.2025 | 346,40 | 348,30 | 344,70 | 347,70 | 0,49% | 6.025,00 |
| 04.08.2025 | 337,90 | 346,00 | 335,70 | 346,00 | 3,25% | 6.183,00 |
| 01.08.2025 | 345,60 | 345,60 | 334,60 | 335,10 | -3,54% | 11.575,00 |
| 31.07.2025 | 346,20 | 348,60 | 343,80 | 347,40 | 0,58% | 6.573,00 |
| 30.07.2025 | 344,50 | 346,10 | 342,90 | 345,40 | 0,35% | 5.453,00 |
| 29.07.2025 | 340,10 | 345,10 | 339,40 | 344,20 | 1,29% | 10.747,00 |
| 28.07.2025 | 345,60 | 345,60 | 339,00 | 339,80 | -0,82% | 4.977,00 |
| 25.07.2025 | 344,20 | 344,20 | 340,50 | 342,60 | -0,38% | 4.608,00 |
| 24.07.2025 | 348,40 | 349,00 | 341,70 | 343,90 | -1,15% | 3.728,00 |
| 23.07.2025 | 344,30 | 348,70 | 343,20 | 347,90 | 2,02% | 11.000,00 |
| 22.07.2025 | 342,30 | 344,00 | 339,50 | 341,00 | -0,38% | 4.818,00 |
| 21.07.2025 | 344,80 | 345,30 | 341,80 | 342,30 | -0,49% | 6.380,00 |
| 18.07.2025 | 346,70 | 347,90 | 343,60 | 344,00 | -0,38% | 2.168,00 |
| 17.07.2025 | 344,40 | 345,70 | 342,10 | 345,30 | 0,64% | 6.194,00 |
| 16.07.2025 | 339,80 | 343,70 | 339,60 | 343,10 | 0,73% | 5.844,00 |
| 15.07.2025 | 346,20 | 347,20 | 340,00 | 340,60 | -1,65% | 5.002,00 |
| 14.07.2025 | 344,80 | 346,70 | 342,50 | 346,30 | 0,12% | 6.849,00 |
| 11.07.2025 | 348,70 | 349,40 | 345,00 | 345,90 | -0,92% | 3.184,00 |
| 10.07.2025 | 357,20 | 357,70 | 348,00 | 349,10 | -2,13% | 7.339,00 |
| 09.07.2025 | 351,00 | 358,80 | 350,60 | 356,70 | 1,62% | 7.023,00 |
| 08.07.2025 | 349,70 | 351,40 | 348,50 | 351,00 | 1,30% | 4.349,00 |
| 07.07.2025 | 346,50 | 346,50 | 346,50 | 346,50 | 1,55% | - |
| 04.07.2025 | 342,60 | 343,60 | 340,60 | 341,20 | -0,87% | 3.956,00 |
| 03.07.2025 | 340,70 | 344,70 | 340,70 | 344,20 | 1,06% | 4.259,00 |
| 02.07.2025 | 344,00 | 345,20 | 340,10 | 340,60 | -0,47% | 2.926,00 |
| 01.07.2025 | 344,90 | 347,00 | 342,20 | 342,20 | -0,70% | 8.965,00 |