279,100€
-1,48%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
Ask:
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 283,50 | 284,00 | 278,55 | 279,25 | -1,55% | 14.764,00 |
| 05.09.2024 | 280,30 | 284,70 | 279,75 | 283,65 | 1,10% | 32.578,00 |
| 04.09.2024 | 277,60 | 282,50 | 276,25 | 280,55 | -0,02% | 14.783,00 |
| 03.09.2024 | 281,70 | 283,90 | 280,20 | 280,60 | -0,50% | 17.585,00 |
| 02.09.2024 | 280,75 | 282,40 | 279,70 | 282,00 | 0,14% | 21.685,00 |
| 30.08.2024 | 279,90 | 282,00 | 279,75 | 281,60 | 0,90% | 16.748,00 |
| 29.08.2024 | 279,90 | 281,60 | 278,60 | 279,10 | -0,39% | 23.396,00 |
| 28.08.2024 | 276,65 | 280,65 | 276,50 | 280,20 | 1,39% | 23.945,00 |
| 27.08.2024 | 274,80 | 277,70 | 274,75 | 276,35 | 0,58% | 18.975,00 |
| 26.08.2024 | 274,85 | 275,90 | 273,70 | 274,75 | -0,15% | 24.949,00 |
| 23.08.2024 | 272,10 | 275,90 | 272,10 | 275,15 | 1,34% | 44.191,00 |
| 22.08.2024 | 271,05 | 273,00 | 270,65 | 271,50 | 0,06% | 20.741,00 |
| 21.08.2024 | 270,30 | 271,90 | 269,50 | 271,35 | 0,54% | 19.697,00 |
| 20.08.2024 | 269,75 | 270,60 | 268,90 | 269,90 | 0,06% | 14.993,00 |
| 19.08.2024 | 266,30 | 270,80 | 266,20 | 269,75 | 1,20% | 24.502,00 |
| 16.08.2024 | 263,65 | 267,30 | 263,45 | 266,55 | 1,29% | 16.856,00 |
| 15.08.2024 | 259,45 | 264,00 | 259,30 | 263,15 | 1,48% | 28.147,00 |
| 14.08.2024 | 257,35 | 259,40 | 256,60 | 259,30 | 0,82% | 11.588,00 |
| 13.08.2024 | 256,30 | 257,65 | 255,35 | 257,20 | 0,72% | 18.052,00 |
| 12.08.2024 | 257,30 | 258,05 | 255,10 | 255,35 | -0,27% | 11.720,00 |
| 09.08.2024 | 255,10 | 256,20 | 252,30 | 256,05 | 0,63% | 18.790,00 |
| 08.08.2024 | 252,50 | 256,80 | 250,20 | 254,45 | 1,70% | 16.616,00 |
| 07.08.2024 | 247,35 | 250,95 | 246,05 | 250,20 | 1,71% | 21.025,00 |
| 06.08.2024 | 250,70 | 250,70 | 243,00 | 246,00 | 0,26% | 20.041,00 |
| 05.08.2024 | 245,50 | 247,10 | 238,85 | 245,35 | -2,74% | 31.472,00 |
| 02.08.2024 | 253,65 | 253,90 | 250,20 | 252,25 | -0,79% | 16.723,00 |
| 01.08.2024 | 261,15 | 261,20 | 253,40 | 254,25 | -2,40% | 15.982,00 |
| 31.07.2024 | 262,70 | 263,00 | 259,50 | 260,50 | -0,34% | 11.900,00 |
| 30.07.2024 | 259,25 | 263,00 | 258,75 | 261,40 | 0,79% | 15.169,00 |
| 29.07.2024 | 261,60 | 263,20 | 258,10 | 259,35 | -0,77% | 10.255,00 |
| 26.07.2024 | 258,60 | 261,95 | 257,70 | 261,35 | 1,04% | 20.993,00 |
| 25.07.2024 | 258,60 | 259,50 | 256,40 | 258,65 | -0,08% | 15.515,00 |
| 24.07.2024 | 261,70 | 261,95 | 258,60 | 258,85 | -1,26% | 11.766,00 |
| 23.07.2024 | 262,50 | 264,10 | 261,10 | 262,15 | -0,19% | 10.448,00 |
| 22.07.2024 | 260,30 | 263,70 | 258,20 | 262,65 | 0,98% | 21.022,00 |
| 19.07.2024 | 262,85 | 263,00 | 259,30 | 260,10 | -0,93% | 19.105,00 |
| 18.07.2024 | 263,30 | 265,40 | 262,25 | 262,55 | -0,02% | 10.218,00 |
| 17.07.2024 | 263,35 | 264,30 | 261,10 | 262,60 | -0,49% | 12.489,00 |
| 16.07.2024 | 265,10 | 265,15 | 262,20 | 263,90 | -0,49% | 16.050,00 |
| 15.07.2024 | 265,90 | 267,20 | 264,70 | 265,20 | -0,32% | 13.723,00 |
| 12.07.2024 | 264,00 | 267,30 | 263,65 | 266,05 | 0,93% | 20.345,00 |
| 11.07.2024 | 262,25 | 264,30 | 261,70 | 263,60 | 0,61% | 24.732,00 |
| 10.07.2024 | 259,50 | 262,40 | 259,35 | 262,00 | 0,98% | 8.364,00 |
| 09.07.2024 | 261,80 | 262,60 | 259,35 | 259,45 | -0,99% | 26.983,00 |
| 08.07.2024 | 260,35 | 263,20 | 260,20 | 262,05 | 0,44% | 10.757,00 |
| 05.07.2024 | 261,70 | 262,80 | 259,30 | 260,90 | -0,29% | 12.859,00 |
| 04.07.2024 | 260,10 | 262,00 | 259,80 | 261,65 | 0,67% | 8.681,00 |
| 03.07.2024 | 259,30 | 260,30 | 257,50 | 259,90 | 0,43% | 12.786,00 |
| 02.07.2024 | 262,90 | 263,00 | 256,50 | 258,80 | -1,62% | 22.044,00 |
| 01.07.2024 | 261,80 | 263,50 | 260,40 | 263,05 | 1,29% | 13.024,00 |
| 28.06.2024 | 259,70 | 262,30 | 258,40 | 259,70 | 0,00% | 6.698,00 |
| 27.06.2024 | 258,80 | 260,90 | 258,55 | 259,70 | 0,29% | 8.479,00 |
| 26.06.2024 | 260,00 | 261,00 | 257,60 | 258,95 | -0,65% | 6.988,00 |
| 25.06.2024 | 260,85 | 262,30 | 260,10 | 260,65 | 0,02% | 12.441,00 |
| 24.06.2024 | 259,90 | 261,55 | 258,40 | 260,60 | 0,15% | 9.716,00 |
| 21.06.2024 | 260,60 | 261,40 | 258,10 | 260,20 | -0,15% | 9.347,00 |
| 20.06.2024 | 257,90 | 260,60 | 257,65 | 260,60 | 1,03% | 12.317,00 |
| 19.06.2024 | 257,20 | 259,10 | 255,90 | 257,95 | 0,33% | 21.296,00 |
| 18.06.2024 | 256,30 | 257,70 | 255,80 | 257,10 | 0,21% | 11.632,00 |
| 17.06.2024 | 255,05 | 256,90 | 253,20 | 256,55 | 1,32% | 12.814,00 |
| 14.06.2024 | 257,80 | 258,20 | 251,90 | 253,20 | -1,59% | 19.080,00 |
| 13.06.2024 | 260,60 | 261,30 | 256,15 | 257,30 | -0,73% | 14.682,00 |
| 12.06.2024 | 256,20 | 260,70 | 256,15 | 259,20 | 1,35% | 12.586,00 |
| 11.06.2024 | 259,50 | 260,70 | 255,25 | 255,75 | -1,43% | 16.510,00 |
| 10.06.2024 | 260,95 | 261,40 | 258,60 | 259,45 | -0,73% | 11.357,00 |
| 07.06.2024 | 263,85 | 264,50 | 260,00 | 261,35 | -0,95% | 14.749,00 |
| 06.06.2024 | 263,10 | 264,50 | 261,40 | 263,85 | 0,23% | 15.755,00 |
| 05.06.2024 | 262,70 | 264,00 | 261,00 | 263,25 | 0,32% | 17.735,00 |
| 04.06.2024 | 267,85 | 268,80 | 260,20 | 262,40 | -2,87% | 38.121,00 |
| 03.06.2024 | 269,00 | 271,30 | 268,30 | 270,15 | 0,71% | 29.672,00 |
| 31.05.2024 | 265,55 | 268,50 | 265,30 | 268,25 | 0,96% | 20.362,00 |
| 30.05.2024 | 262,70 | 265,90 | 262,50 | 265,70 | 0,82% | 20.277,00 |
| 29.05.2024 | 264,45 | 265,50 | 262,90 | 263,55 | -0,55% | 24.332,00 |
| 28.05.2024 | 266,15 | 267,40 | 264,40 | 265,00 | -0,36% | 21.037,00 |
| 27.05.2024 | 264,30 | 266,50 | 264,20 | 265,95 | 0,57% | 12.969,00 |
| 24.05.2024 | 262,80 | 265,75 | 260,90 | 264,45 | 0,53% | 38.144,00 |
| 23.05.2024 | 266,90 | 267,20 | 262,75 | 263,05 | -1,24% | 17.260,00 |
| 22.05.2024 | 266,75 | 267,80 | 265,95 | 266,35 | -0,11% | 18.617,00 |
| 21.05.2024 | 267,30 | 268,00 | 265,20 | 266,65 | -0,09% | 11.829,00 |
| 20.05.2024 | 267,00 | 268,50 | 266,70 | 266,90 | 0,04% | 26.560,00 |
| 17.05.2024 | 265,10 | 267,90 | 265,10 | 266,80 | 0,66% | 30.038,00 |
| 16.05.2024 | 263,20 | 268,30 | 263,15 | 265,05 | 0,68% | 17.533,00 |
| 15.05.2024 | 265,10 | 265,30 | 259,70 | 263,25 | -0,81% | 22.763,00 |
| 14.05.2024 | 265,70 | 265,90 | 263,40 | 265,40 | -0,09% | 18.824,00 |
| 13.05.2024 | 264,95 | 266,90 | 264,60 | 265,65 | 0,25% | 21.070,00 |
| 10.05.2024 | 265,10 | 267,40 | 263,75 | 265,00 | 0,49% | 23.274,00 |
| 09.05.2024 | 261,60 | 264,20 | 260,60 | 263,70 | -3,65% | 24.972,00 |
| 08.05.2024 | 273,00 | 275,40 | 272,80 | 273,70 | 0,26% | 10.295,00 |
| 07.05.2024 | 270,70 | 274,20 | 269,80 | 273,00 | 1,19% | 19.387,00 |
| 06.05.2024 | 265,20 | 270,40 | 265,00 | 269,80 | 1,58% | 14.174,00 |
| 03.05.2024 | 268,90 | 269,80 | 262,80 | 265,60 | -1,04% | 11.122,00 |
| 02.05.2024 | 267,70 | 269,00 | 266,80 | 268,40 | 0,71% | 7.425,00 |
| 30.04.2024 | 267,50 | 268,10 | 266,00 | 266,50 | -0,22% | 9.713,00 |
| 29.04.2024 | 267,40 | 267,80 | 265,60 | 267,10 | 0,34% | 6.365,00 |
| 26.04.2024 | 263,60 | 266,40 | 262,70 | 266,20 | 1,22% | 3.909,00 |
| 25.04.2024 | 265,90 | 267,20 | 260,60 | 263,00 | -1,28% | 8.358,00 |
| 24.04.2024 | 271,90 | 272,20 | 265,40 | 266,40 | -1,44% | 9.301,00 |
| 23.04.2024 | 267,70 | 271,30 | 267,20 | 270,30 | 1,16% | 7.456,00 |
| 22.04.2024 | 265,60 | 269,30 | 264,40 | 267,20 | 1,44% | 8.866,00 |
| 19.04.2024 | 258,90 | 263,60 | 258,60 | 263,40 | 0,80% | 7.544,00 |