263,400€
0,80%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 259,35 | 263,95 | 258,35 | 263,60 | 0,78% | 14.653,00 |
| 18.04.2024 | 262,20 | 263,40 | 260,30 | 261,55 | -0,08% | 21.506,00 |
| 17.04.2024 | 259,75 | 264,00 | 259,00 | 261,75 | 0,79% | 12.171,00 |
| 16.04.2024 | 262,25 | 263,15 | 258,80 | 259,70 | -1,31% | 30.805,00 |
| 15.04.2024 | 262,80 | 265,60 | 261,75 | 263,15 | 0,55% | 19.728,00 |
| 12.04.2024 | 262,55 | 264,60 | 261,10 | 261,70 | -0,19% | 19.320,00 |
| 11.04.2024 | 264,05 | 264,20 | 259,20 | 262,20 | -0,57% | 20.202,00 |
| 10.04.2024 | 265,20 | 266,30 | 261,30 | 263,70 | -0,45% | 31.673,00 |
| 09.04.2024 | 268,25 | 268,55 | 263,50 | 264,90 | -1,16% | 17.843,00 |
| 08.04.2024 | 269,40 | 269,80 | 266,05 | 268,00 | -0,54% | 26.803,00 |
| 05.04.2024 | 270,00 | 270,60 | 267,10 | 269,45 | -0,28% | 24.741,00 |
| 04.04.2024 | 275,05 | 275,30 | 268,95 | 270,20 | -1,78% | 14.371,00 |
| 03.04.2024 | 274,25 | 276,60 | 273,20 | 275,10 | 0,33% | 15.514,00 |
| 02.04.2024 | 276,90 | 280,00 | 272,30 | 274,20 | -1,27% | 13.568,00 |
| 28.03.2024 | 277,45 | 278,15 | 276,50 | 277,73 | 0,04% | 26.734,00 |
| 27.03.2024 | 277,55 | 278,50 | 276,35 | 277,63 | 0,09% | 30.893,00 |
| 26.03.2024 | 275,23 | 278,20 | 274,92 | 277,38 | 0,94% | 21.869,00 |
| 25.03.2024 | 271,90 | 276,15 | 271,45 | 274,80 | 1,09% | 23.840,00 |
| 22.03.2024 | 273,10 | 274,00 | 271,50 | 271,83 | -0,42% | 12.983,00 |
| 21.03.2024 | 272,50 | 273,80 | 270,20 | 272,98 | 0,38% | 18.577,00 |
| 20.03.2024 | 271,00 | 272,50 | 269,60 | 271,95 | 0,30% | 17.347,00 |
| 19.03.2024 | 266,02 | 271,45 | 265,52 | 271,15 | 1,93% | 15.381,00 |
| 18.03.2024 | 266,70 | 267,45 | 264,95 | 266,02 | -0,23% | 18.687,00 |
| 15.03.2024 | 264,15 | 267,75 | 263,60 | 266,63 | 0,86% | 16.190,00 |
| 14.03.2024 | 265,60 | 265,75 | 262,75 | 264,35 | -0,36% | 13.647,00 |
| 13.03.2024 | 264,00 | 266,35 | 263,70 | 265,30 | 0,49% | 10.743,00 |
| 12.03.2024 | 260,80 | 264,25 | 259,90 | 264,00 | 1,46% | 11.071,00 |
| 11.03.2024 | 259,50 | 260,80 | 256,65 | 260,20 | 0,56% | 13.174,00 |
| 08.03.2024 | 255,75 | 259,20 | 255,75 | 258,75 | 0,96% | 7.922,00 |
| 07.03.2024 | 254,60 | 256,70 | 254,45 | 256,30 | 0,65% | 10.854,00 |
| 06.03.2024 | 254,10 | 255,50 | 253,80 | 254,65 | 0,59% | 15.101,00 |
| 05.03.2024 | 251,40 | 254,15 | 251,15 | 253,15 | 0,44% | 8.819,00 |
| 04.03.2024 | 252,70 | 252,80 | 251,00 | 252,05 | -0,10% | 7.536,00 |
| 01.03.2024 | 254,60 | 254,65 | 251,10 | 252,30 | -0,43% | 9.686,00 |
| 29.02.2024 | 248,25 | 253,70 | 248,25 | 253,40 | 1,93% | 11.298,00 |
| 28.02.2024 | 247,90 | 249,30 | 247,05 | 248,60 | 0,34% | 8.482,00 |
| 27.02.2024 | 246,60 | 248,10 | 244,30 | 247,75 | 0,57% | 9.818,00 |
| 26.02.2024 | 247,90 | 248,90 | 245,45 | 246,35 | -0,69% | 22.972,00 |
| 23.02.2024 | 260,00 | 261,00 | 245,80 | 248,05 | -3,28% | 52.486,00 |
| 22.02.2024 | 251,45 | 258,60 | 251,45 | 256,45 | 2,11% | 13.567,00 |
| 21.02.2024 | 249,20 | 251,90 | 248,90 | 251,15 | 0,86% | 8.928,00 |
| 20.02.2024 | 248,10 | 249,60 | 247,50 | 249,00 | 0,36% | 11.768,00 |
| 19.02.2024 | 247,15 | 248,90 | 246,75 | 248,10 | 0,55% | 9.686,00 |
| 16.02.2024 | 246,70 | 249,45 | 246,30 | 246,75 | 0,18% | 4.867,00 |
| 15.02.2024 | 244,25 | 246,90 | 243,90 | 246,30 | 0,74% | 6.122,00 |
| 14.02.2024 | 244,85 | 246,50 | 244,30 | 244,50 | -0,20% | 5.863,00 |
| 13.02.2024 | 245,65 | 247,45 | 244,70 | 245,00 | -0,39% | 5.569,00 |
| 12.02.2024 | 243,25 | 246,10 | 242,45 | 245,95 | 1,26% | 10.586,00 |
| 09.02.2024 | 244,15 | 244,60 | 241,35 | 242,90 | -0,53% | 4.222,00 |
| 08.02.2024 | 245,65 | 246,65 | 243,70 | 244,20 | -0,69% | 10.016,00 |
| 07.02.2024 | 247,10 | 248,40 | 244,20 | 245,90 | -0,73% | 4.983,00 |
| 06.02.2024 | 244,95 | 247,95 | 244,95 | 247,70 | 0,96% | 9.766,00 |
| 05.02.2024 | 247,00 | 247,00 | 244,35 | 245,35 | -0,30% | 3.674,00 |
| 02.02.2024 | 246,70 | 246,85 | 243,85 | 246,10 | 0,02% | 6.169,00 |
| 01.02.2024 | 247,30 | 247,75 | 244,65 | 246,05 | -0,38% | 6.036,00 |
| 31.01.2024 | 247,25 | 250,20 | 246,70 | 247,00 | -0,20% | 4.649,00 |
| 30.01.2024 | 246,80 | 248,10 | 246,40 | 247,50 | 0,22% | 1.569,00 |
| 29.01.2024 | 248,00 | 248,60 | 245,50 | 246,95 | -0,30% | 7.341,00 |
| 26.01.2024 | 246,70 | 248,55 | 246,70 | 247,70 | 0,16% | 5.248,00 |
| 25.01.2024 | 247,70 | 248,50 | 245,45 | 247,30 | -0,06% | 2.221,00 |
| 24.01.2024 | 246,80 | 248,50 | 243,20 | 247,45 | 0,73% | 3.135,00 |
| 23.01.2024 | 249,70 | 250,15 | 244,80 | 245,65 | -1,50% | 11.464,00 |
| 22.01.2024 | 247,90 | 249,60 | 247,40 | 249,40 | 0,89% | 10.443,00 |
| 19.01.2024 | 244,95 | 249,05 | 244,80 | 247,20 | 0,90% | 7.558,00 |
| 18.01.2024 | 244,40 | 245,45 | 243,00 | 245,00 | 0,35% | 5.441,00 |
| 17.01.2024 | 241,50 | 244,60 | 241,20 | 244,15 | 0,68% | 4.307,00 |
| 16.01.2024 | 242,25 | 243,10 | 240,20 | 242,50 | -0,14% | 6.544,00 |
| 15.01.2024 | 242,80 | 243,85 | 241,10 | 242,85 | 0,58% | 6.272,00 |
| 12.01.2024 | 241,30 | 242,80 | 240,65 | 241,45 | 0,31% | 4.652,00 |
| 11.01.2024 | 242,45 | 243,95 | 239,25 | 240,70 | -0,70% | 6.393,00 |
| 10.01.2024 | 242,60 | 243,60 | 242,10 | 242,40 | -0,29% | 2.913,00 |
| 09.01.2024 | 244,85 | 245,00 | 242,10 | 243,10 | -0,71% | 8.551,00 |
| 08.01.2024 | 243,40 | 245,30 | 242,20 | 244,85 | 0,62% | 14.961,00 |
| 05.01.2024 | 245,10 | 245,10 | 242,00 | 243,35 | -0,45% | 5.602,00 |
| 04.01.2024 | 242,80 | 245,70 | 242,80 | 244,45 | 0,80% | 11.203,00 |
| 03.01.2024 | 244,35 | 247,00 | 241,95 | 242,50 | -0,76% | 9.082,00 |
| 02.01.2024 | 242,40 | 246,50 | 242,10 | 244,35 | 0,95% | 10.394,00 |
| 29.12.2023 | 241,00 | 242,50 | 241,00 | 242,05 | 0,31% | 7.239,00 |
| 28.12.2023 | 241,30 | 241,30 | 241,30 | 241,30 | -0,08% | - |
| 27.12.2023 | 242,10 | 243,40 | 240,95 | 241,50 | -0,25% | 7.067,00 |
| 22.12.2023 | 241,00 | 243,00 | 241,00 | 242,10 | 0,19% | 11.549,00 |
| 21.12.2023 | 241,10 | 243,05 | 241,10 | 241,65 | 0,15% | 8.992,00 |
| 20.12.2023 | 242,30 | 243,50 | 241,10 | 241,30 | -0,33% | 4.287,00 |
| 19.12.2023 | 240,40 | 243,20 | 240,20 | 242,10 | 0,77% | 6.696,00 |
| 18.12.2023 | 240,00 | 242,00 | 239,80 | 240,25 | 0,10% | 11.601,00 |
| 15.12.2023 | 239,80 | 242,70 | 239,40 | 240,00 | 0,21% | 6.006,00 |
| 14.12.2023 | 246,70 | 246,95 | 238,20 | 239,50 | -2,58% | 30.277,00 |
| 13.12.2023 | 244,90 | 246,05 | 243,60 | 245,85 | 0,27% | 11.015,00 |
| 12.12.2023 | 245,20 | 246,25 | 243,85 | 245,20 | 0,14% | 6.924,00 |
| 11.12.2023 | 243,60 | 245,35 | 242,65 | 244,85 | 0,47% | 18.196,00 |
| 08.12.2023 | 241,50 | 243,80 | 241,50 | 243,70 | 0,70% | 21.034,00 |
| 07.12.2023 | 239,65 | 243,20 | 239,65 | 242,00 | 0,85% | 13.431,00 |
| 06.12.2023 | 238,30 | 242,00 | 238,30 | 239,95 | 0,86% | 22.206,00 |
| 05.12.2023 | 234,95 | 238,50 | 234,40 | 237,90 | 1,30% | 15.537,00 |
| 04.12.2023 | 235,40 | 235,40 | 233,70 | 234,85 | -0,13% | 4.665,00 |
| 01.12.2023 | 231,15 | 235,65 | 230,10 | 235,15 | 2,04% | 14.655,00 |
| 30.11.2023 | 230,90 | 231,25 | 230,10 | 230,45 | 0,09% | 6.678,00 |
| 29.11.2023 | 230,85 | 231,40 | 228,70 | 230,25 | 0,00% | 2.255,00 |
| 28.11.2023 | 230,65 | 231,40 | 229,40 | 230,25 | -0,65% | 4.263,00 |
| 27.11.2023 | 231,75 | 231,75 | 231,75 | 231,75 | -0,30% | - |