469,950€
0,78%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
Ask:
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 467,20 | 474,60 | 464,55 | 470,60 | 0,76% | 20.290,00 |
| 11.11.2026 | 465,65 | 471,00 | 459,85 | 467,05 | 0,37% | 16.066,00 |
| 10.11.2026 | 459,95 | 466,50 | 459,25 | 465,35 | 1,72% | 8.449,00 |
| 09.11.2026 | 450,25 | 459,50 | 446,85 | 457,50 | 1,83% | 11.154,00 |
| 06.11.2026 | 459,35 | 459,45 | 445,60 | 449,30 | -2,90% | 11.322,00 |
| 05.11.2026 | 458,90 | 469,10 | 457,75 | 462,70 | 0,94% | 16.149,00 |
| 04.11.2026 | 440,70 | 460,55 | 440,65 | 458,40 | 4,16% | 27.446,00 |
| 03.11.2026 | 437,35 | 443,30 | 436,10 | 440,10 | 0,16% | 12.204,00 |
| 02.11.2026 | 440,15 | 441,00 | 435,95 | 439,40 | 0,53% | 7.405,00 |
| 30.10.2026 | 440,10 | 440,70 | 436,60 | 437,10 | -0,27% | 4.311,00 |
| 29.10.2026 | 435,00 | 442,80 | 435,00 | 438,30 | 0,80% | 7.611,00 |
| 28.10.2026 | 433,10 | 435,80 | 431,60 | 434,80 | 0,35% | 2.382,00 |
| 27.10.2026 | 430,20 | 434,80 | 429,20 | 433,30 | 0,72% | 5.235,00 |
| 26.10.2026 | 426,40 | 433,00 | 426,40 | 430,20 | 0,94% | 7.676,00 |
| 23.10.2026 | 432,90 | 432,90 | 424,00 | 426,20 | -1,59% | 4.789,00 |
| 22.10.2026 | 433,90 | 436,90 | 432,10 | 433,10 | -0,16% | 7.224,00 |
| 21.10.2026 | 432,30 | 437,10 | 431,40 | 433,80 | 0,49% | 3.614,00 |
| 20.10.2026 | 423,90 | 432,00 | 423,50 | 431,70 | 1,67% | 4.789,00 |
| 19.10.2026 | 432,20 | 433,10 | 424,10 | 424,60 | -1,53% | 3.528,00 |
| 16.10.2026 | 430,80 | 434,90 | 430,00 | 431,20 | 0,16% | 5.723,00 |
| 15.10.2026 | 424,90 | 435,00 | 423,70 | 430,50 | 1,37% | 9.117,00 |
| 14.10.2026 | 423,50 | 426,30 | 422,10 | 424,70 | 0,31% | 6.125,00 |
| 13.10.2026 | 420,50 | 425,50 | 419,80 | 423,40 | 0,88% | 3.566,00 |
| 12.10.2026 | 418,30 | 422,00 | 418,20 | 419,70 | 0,58% | 3.289,00 |
| 09.10.2026 | 416,70 | 420,00 | 416,00 | 417,30 | 0,51% | 3.258,00 |
| 08.10.2026 | 417,10 | 417,10 | 411,80 | 415,20 | -0,26% | 2.977,00 |
| 07.10.2026 | 418,80 | 419,10 | 415,20 | 416,30 | -0,19% | 6.815,00 |
| 06.10.2026 | 419,70 | 423,30 | 417,10 | 417,10 | 0,19% | 3.563,00 |
| 02.10.2026 | 412,10 | 418,20 | 410,20 | 416,30 | 1,14% | 4.125,00 |
| 01.10.2026 | 414,80 | 415,70 | 408,80 | 411,60 | -0,75% | 7.451,00 |
| 30.09.2026 | 424,60 | 425,40 | 414,70 | 414,70 | -1,96% | 4.561,00 |
| 29.09.2026 | 425,20 | 427,40 | 421,80 | 423,00 | -0,82% | 4.699,00 |
| 28.09.2026 | 424,10 | 427,70 | 423,00 | 426,50 | 0,61% | 3.546,00 |
| 25.09.2026 | 420,20 | 424,60 | 420,10 | 423,90 | 1,00% | 5.078,00 |
| 24.09.2026 | 411,90 | 421,90 | 410,30 | 419,70 | 2,04% | 5.767,00 |
| 23.09.2026 | 431,80 | 433,40 | 409,10 | 411,30 | -4,62% | 21.701,00 |
| 22.09.2026 | 444,90 | 445,50 | 428,90 | 431,20 | -3,19% | 21.340,00 |
| 21.09.2026 | 443,60 | 445,80 | 442,10 | 445,40 | 0,77% | 3.490,00 |
| 18.09.2026 | 450,20 | 450,20 | 439,60 | 442,00 | -1,82% | 3.583,00 |
| 17.09.2026 | 447,70 | 452,30 | 445,60 | 450,20 | 0,38% | 4.324,00 |
| 16.09.2026 | 445,50 | 449,30 | 445,20 | 448,50 | 1,01% | 6.402,00 |
| 15.09.2026 | 443,90 | 446,80 | 440,40 | 444,00 | -0,09% | 2.782,00 |
| 14.09.2026 | 440,40 | 445,00 | 440,20 | 444,40 | 0,47% | 3.891,00 |
| 11.09.2026 | 441,30 | 444,30 | 440,80 | 442,30 | 0,71% | 1.873,00 |
| 10.09.2026 | 436,90 | 441,30 | 436,30 | 439,20 | 0,83% | 3.349,00 |
| 09.09.2026 | 443,00 | 443,00 | 434,30 | 435,60 | -1,49% | 6.976,00 |
| 08.09.2026 | 447,30 | 447,30 | 440,60 | 442,20 | -1,21% | 4.025,00 |
| 07.09.2026 | 450,00 | 450,50 | 446,00 | 447,60 | -0,44% | 2.975,00 |
| 04.09.2026 | 453,80 | 453,80 | 449,50 | 449,60 | -0,79% | 1.637,00 |
| 03.09.2026 | 448,40 | 454,30 | 448,20 | 453,20 | 0,73% | 3.352,00 |
| 02.09.2026 | 451,10 | 454,00 | 448,10 | 449,90 | -0,13% | 4.641,00 |
| 01.09.2026 | 449,20 | 453,70 | 448,00 | 450,50 | 0,20% | 2.511,00 |
| 31.08.2026 | 451,90 | 453,00 | 448,80 | 449,60 | -0,24% | 6.147,00 |
| 28.08.2026 | 446,50 | 453,30 | 446,30 | 450,70 | 1,35% | 8.771,00 |
| 27.08.2026 | 451,70 | 452,10 | 444,20 | 444,70 | -1,57% | 6.420,00 |
| 26.08.2026 | 449,00 | 452,80 | 449,00 | 451,80 | 0,53% | 5.153,00 |
| 25.08.2026 | 444,80 | 451,30 | 444,70 | 449,40 | 1,17% | 5.152,00 |
| 24.08.2026 | 439,40 | 445,50 | 439,00 | 444,20 | 0,84% | 8.814,00 |
| 21.08.2026 | 438,10 | 442,70 | 437,50 | 440,50 | 0,99% | 8.400,00 |
| 20.08.2026 | 437,50 | 439,50 | 434,70 | 436,20 | -0,39% | 2.760,00 |
| 19.08.2026 | 442,20 | 443,20 | 437,90 | 437,90 | -0,86% | 1.283,00 |
| 18.08.2026 | 437,50 | 442,50 | 437,50 | 441,70 | 0,82% | 2.019,00 |
| 17.08.2026 | 442,10 | 442,70 | 438,10 | 438,10 | -0,88% | 3.194,00 |
| 14.08.2026 | 439,40 | 442,90 | 438,70 | 442,00 | 0,87% | 4.752,00 |
| 13.08.2026 | 439,10 | 443,30 | 437,60 | 438,20 | 0,32% | 3.091,00 |
| 12.08.2026 | 436,00 | 439,10 | 435,20 | 436,80 | 0,37% | 3.294,00 |
| 11.08.2026 | 437,80 | 439,20 | 434,60 | 435,20 | -0,62% | 5.578,00 |
| 10.08.2026 | 435,00 | 439,90 | 434,20 | 437,90 | 0,55% | 3.943,00 |
| 07.08.2026 | 439,30 | 441,60 | 432,40 | 435,50 | -1,09% | 11.586,00 |
| 06.08.2026 | 436,80 | 443,60 | 435,70 | 440,30 | 0,96% | 4.143,00 |
| 05.08.2026 | 435,20 | 438,50 | 434,60 | 436,10 | 0,37% | 4.678,00 |
| 04.08.2026 | 433,40 | 435,50 | 432,10 | 434,50 | 0,58% | 6.787,00 |
| 03.08.2026 | 433,40 | 434,70 | 431,40 | 432,00 | 0,07% | 4.662,00 |
| 31.07.2026 | 432,40 | 435,00 | 430,80 | 431,70 | -0,12% | 6.891,00 |
| 30.07.2026 | 426,00 | 433,40 | 425,90 | 432,20 | 1,22% | 4.771,00 |
| 29.07.2026 | 430,90 | 432,70 | 426,60 | 427,00 | -1,39% | 5.661,00 |
| 28.07.2026 | 430,80 | 433,40 | 430,00 | 433,00 | 0,74% | 4.710,00 |
| 27.07.2026 | 427,00 | 432,10 | 427,00 | 429,80 | 0,99% | 5.793,00 |
| 24.07.2026 | 423,90 | 427,30 | 422,60 | 425,60 | 0,42% | 1.744,00 |
| 23.07.2026 | 425,60 | 427,60 | 422,50 | 423,80 | -0,45% | 2.489,00 |
| 22.07.2026 | 423,00 | 430,50 | 421,90 | 425,70 | 1,09% | 16.267,00 |
| 21.07.2026 | 423,80 | 423,80 | 420,10 | 421,10 | 0,17% | 1.691,00 |
| 20.07.2026 | 422,10 | 425,00 | 420,20 | 420,40 | -0,36% | 6.051,00 |
| 17.07.2026 | 416,10 | 423,50 | 415,90 | 421,90 | 0,84% | 3.777,00 |
| 16.07.2026 | 416,40 | 419,80 | 413,60 | 418,40 | 0,63% | 4.217,00 |
| 15.07.2026 | 419,30 | 420,10 | 412,50 | 415,80 | -0,83% | 7.029,00 |
| 14.07.2026 | 420,30 | 421,60 | 417,80 | 419,30 | 0,07% | 3.956,00 |
| 13.07.2026 | 419,50 | 425,00 | 418,70 | 419,00 | -0,73% | 5.176,00 |
| 10.07.2026 | 421,30 | 425,40 | 421,20 | 422,10 | 0,17% | 2.388,00 |
| 09.07.2026 | 419,40 | 423,30 | 419,20 | 421,40 | 0,62% | 3.297,00 |
| 08.07.2026 | 421,20 | 421,80 | 413,40 | 418,80 | -0,69% | 6.087,00 |
| 07.07.2026 | 419,10 | 424,00 | 419,10 | 421,70 | 0,36% | 15.838,00 |
| 06.07.2026 | 419,90 | 423,40 | 419,10 | 420,20 | 0,31% | 2.819,00 |
| 03.07.2026 | 419,40 | 421,30 | 417,50 | 418,90 | 0,19% | 4.588,00 |
| 02.07.2026 | 414,00 | 420,80 | 413,50 | 418,10 | 1,04% | 11.239,00 |
| 01.07.2026 | 412,30 | 414,10 | 409,90 | 413,80 | 0,29% | 4.314,00 |
| 30.06.2026 | 409,80 | 413,80 | 409,40 | 412,60 | 0,78% | 3.513,00 |
| 29.06.2026 | 408,20 | 410,60 | 407,10 | 409,40 | 0,76% | 7.081,00 |
| 26.06.2026 | 404,10 | 408,60 | 404,00 | 406,30 | 0,27% | 3.722,00 |
| 25.06.2026 | 403,40 | 407,60 | 403,20 | 405,20 | 0,57% | 11.188,00 |