390,000€
1,06%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 386,00 | 391,30 | 385,50 | 390,05 | 1,08% | 11.634,00 |
| 16.04.2026 | 386,95 | 388,45 | 384,90 | 385,90 | 0,18% | 16.666,00 |
| 15.04.2026 | 384,25 | 386,75 | 382,60 | 385,20 | 0,20% | 20.644,00 |
| 14.04.2026 | 380,75 | 385,20 | 378,70 | 384,45 | 0,88% | 17.326,00 |
| 13.04.2026 | 375,40 | 381,10 | 374,25 | 381,10 | 0,73% | 12.942,00 |
| 10.04.2026 | 378,80 | 380,40 | 376,80 | 378,35 | -0,04% | 6.055,00 |
| 09.04.2026 | 377,20 | 379,70 | 261,20 | 378,50 | 0,16% | 10.081,00 |
| 08.04.2026 | 382,60 | 383,55 | 375,00 | 377,90 | 2,25% | 13.368,00 |
| 07.04.2026 | 368,25 | 373,40 | 365,80 | 369,60 | 0,68% | 14.710,00 |
| 02.04.2026 | 362,65 | 368,55 | 362,35 | 367,10 | -0,34% | 16.872,00 |
| 01.04.2026 | 364,40 | 369,15 | 364,05 | 368,35 | 1,40% | 16.958,00 |
| 31.03.2026 | 358,05 | 364,25 | 356,20 | 363,25 | 2,15% | 10.331,00 |
| 30.03.2026 | 349,65 | 357,65 | 349,40 | 355,60 | 1,75% | 15.592,00 |
| 27.03.2026 | 352,40 | 352,50 | 348,70 | 349,50 | -0,74% | 7.935,00 |
| 26.03.2026 | 351,25 | 353,50 | 349,25 | 352,10 | -0,37% | 8.012,00 |
| 25.03.2026 | 353,15 | 355,55 | 351,40 | 353,40 | 0,66% | 12.277,00 |
| 24.03.2026 | 349,20 | 352,40 | 345,55 | 351,10 | -0,64% | 18.060,00 |
| 23.03.2026 | 341,05 | 358,05 | 339,75 | 353,35 | 2,02% | 15.844,00 |
| 20.03.2026 | 354,80 | 357,30 | 344,85 | 346,35 | -2,57% | 16.681,00 |
| 19.03.2026 | 353,00 | 357,80 | 350,40 | 355,50 | 0,20% | 10.272,00 |
| 18.03.2026 | 364,95 | 365,40 | 354,50 | 354,80 | -2,08% | 11.832,00 |
| 17.03.2026 | 358,25 | 362,90 | 357,65 | 362,35 | 0,25% | 14.777,00 |
| 16.03.2026 | 356,65 | 362,05 | 353,10 | 361,45 | 2,25% | 14.528,00 |
| 13.03.2026 | 349,95 | 357,90 | 347,75 | 353,50 | 1,32% | 12.850,00 |
| 12.03.2026 | 350,55 | 351,60 | 346,40 | 348,90 | -0,99% | 13.318,00 |
| 11.03.2026 | 353,80 | 354,20 | 349,75 | 352,40 | -0,34% | 14.489,00 |
| 10.03.2026 | 350,45 | 356,20 | 350,40 | 353,60 | 0,84% | 13.121,00 |
| 09.03.2026 | 338,30 | 351,50 | 337,30 | 350,65 | 0,26% | 19.710,00 |
| 06.03.2026 | 355,65 | 356,10 | 341,60 | 349,75 | -1,12% | 24.464,00 |
| 05.03.2026 | 359,05 | 360,10 | 351,75 | 353,70 | -2,05% | 20.882,00 |
| 04.03.2026 | 357,75 | 363,90 | 356,15 | 361,10 | 0,25% | 22.033,00 |
| 03.03.2026 | 368,20 | 368,60 | 350,85 | 360,20 | -2,98% | 26.912,00 |
| 02.03.2026 | 375,95 | 376,20 | 368,75 | 371,25 | -2,78% | 16.301,00 |
| 27.02.2026 | 384,40 | 386,70 | 380,75 | 381,85 | -0,51% | 15.118,00 |
| 26.02.2026 | 378,35 | 384,95 | 372,80 | 383,80 | 0,48% | 16.105,00 |
| 25.02.2026 | 379,30 | 383,25 | 377,90 | 381,95 | 0,73% | 18.478,00 |
| 24.02.2026 | 379,35 | 379,55 | 374,80 | 379,20 | 0,01% | 19.843,00 |
| 23.02.2026 | 375,65 | 382,10 | 375,40 | 379,15 | 0,12% | 21.841,00 |
| 20.02.2026 | 373,65 | 379,75 | 373,05 | 378,70 | 1,46% | 16.473,00 |
| 19.02.2026 | 372,20 | 375,10 | 371,40 | 373,25 | 0,09% | 9.575,00 |
| 18.02.2026 | 373,35 | 375,60 | 371,40 | 372,90 | -0,04% | 7.304,00 |
| 17.02.2026 | 369,30 | 374,10 | 368,60 | 373,05 | 0,26% | 11.554,00 |
| 16.02.2026 | 368,25 | 372,80 | 368,25 | 372,10 | 1,17% | 11.198,00 |
| 13.02.2026 | 367,60 | 371,20 | 365,95 | 367,80 | -0,11% | 11.810,00 |
| 12.02.2026 | 370,15 | 371,70 | 365,70 | 368,20 | -0,42% | 13.456,00 |
| 11.02.2026 | 376,75 | 377,40 | 366,70 | 369,75 | -2,13% | 17.690,00 |
| 10.02.2026 | 384,80 | 384,90 | 375,80 | 377,80 | -2,44% | 22.404,00 |
| 09.02.2026 | 387,55 | 388,60 | 383,40 | 387,25 | -0,05% | 12.308,00 |
| 06.02.2026 | 383,55 | 387,90 | 382,90 | 387,45 | 0,95% | 16.757,00 |
| 05.02.2026 | 387,30 | 388,40 | 382,20 | 383,80 | -0,74% | 12.496,00 |
| 04.02.2026 | 382,75 | 388,15 | 382,65 | 386,65 | 1,20% | 22.889,00 |
| 03.02.2026 | 381,05 | 382,60 | 378,60 | 382,05 | 0,63% | 15.401,00 |
| 02.02.2026 | 368,65 | 379,95 | 368,10 | 379,65 | 2,35% | 16.754,00 |
| 30.01.2026 | 371,15 | 372,60 | 370,05 | 370,95 | -0,23% | 18.612,00 |
| 29.01.2026 | 367,95 | 372,80 | 367,50 | 371,80 | 0,91% | 8.907,00 |
| 28.01.2026 | 365,85 | 368,65 | 364,60 | 368,45 | 0,78% | 13.971,00 |
| 27.01.2026 | 366,85 | 369,40 | 365,05 | 365,60 | -0,27% | 9.868,00 |
| 26.01.2026 | 364,50 | 368,60 | 363,40 | 366,60 | 0,27% | 14.969,00 |
| 23.01.2026 | 370,50 | 371,40 | 361,95 | 365,60 | -1,18% | 17.339,00 |
| 22.01.2026 | 375,25 | 375,25 | 369,30 | 369,95 | -0,82% | 17.068,00 |
| 21.01.2026 | 373,15 | 376,50 | 365,60 | 373,00 | 0,30% | 18.085,00 |
| 20.01.2026 | 376,95 | 377,80 | 370,60 | 371,90 | -1,81% | 13.934,00 |
| 19.01.2026 | 375,95 | 380,25 | 375,55 | 378,75 | -0,38% | 15.689,00 |
| 16.01.2026 | 380,80 | 383,40 | 379,30 | 380,20 | -0,11% | 3.150,00 |
| 15.01.2026 | 379,60 | 382,90 | 377,90 | 380,60 | 0,32% | 6.527,00 |
| 14.01.2026 | 379,50 | 380,20 | 376,00 | 379,40 | -0,05% | 3.796,00 |
| 13.01.2026 | 380,10 | 381,40 | 378,50 | 379,60 | -0,18% | 4.721,00 |
| 12.01.2026 | 382,60 | 382,60 | 376,60 | 380,30 | -0,50% | 6.075,00 |
| 09.01.2026 | 389,80 | 390,50 | 380,70 | 382,20 | -1,90% | 20.845,00 |
| 08.01.2026 | 383,80 | 390,30 | 383,70 | 389,60 | 1,12% | 5.350,00 |
| 07.01.2026 | 392,20 | 392,60 | 381,60 | 385,30 | -1,76% | 10.397,00 |
| 06.01.2026 | 392,70 | 395,70 | 391,00 | 392,20 | 0,08% | 4.627,00 |
| 05.01.2026 | 389,70 | 392,80 | 385,30 | 391,90 | 0,82% | 6.821,00 |
| 02.01.2026 | 391,90 | 392,90 | 386,50 | 388,70 | -0,79% | 10.469,00 |
| 30.12.2025 | 388,10 | 391,80 | 388,10 | 391,80 | 0,72% | 3.509,00 |
| 29.12.2025 | 391,30 | 391,50 | 388,40 | 389,00 | -0,49% | 3.446,00 |
| 23.12.2025 | 390,20 | 392,10 | 389,60 | 390,90 | 0,21% | 3.754,00 |
| 22.12.2025 | 388,50 | 390,40 | 387,90 | 390,10 | 0,41% | 4.239,00 |
| 19.12.2025 | 385,60 | 390,40 | 385,40 | 388,50 | 0,73% | 5.451,00 |
| 18.12.2025 | 385,60 | 386,30 | 382,10 | 385,70 | 0,03% | 11.720,00 |
| 17.12.2025 | 383,70 | 386,60 | 383,20 | 385,60 | 0,50% | 4.356,00 |
| 16.12.2025 | 382,60 | 385,20 | 382,20 | 383,70 | -0,03% | 8.607,00 |
| 15.12.2025 | 381,90 | 384,30 | 381,90 | 383,80 | 0,68% | 5.700,00 |
| 12.12.2025 | 384,70 | 386,40 | 380,10 | 381,20 | -0,65% | 6.456,00 |
| 11.12.2025 | 378,30 | 384,20 | 378,10 | 383,70 | 1,05% | 10.326,00 |
| 10.12.2025 | 379,30 | 381,60 | 377,10 | 379,70 | -0,03% | 6.491,00 |
| 09.12.2025 | 371,20 | 381,20 | 371,00 | 379,80 | 2,79% | 17.597,00 |
| 08.12.2025 | 366,90 | 369,90 | 365,50 | 369,50 | 0,60% | 7.115,00 |
| 05.12.2025 | 366,50 | 369,50 | 365,60 | 367,30 | 0,38% | 5.842,00 |
| 04.12.2025 | 367,50 | 368,50 | 364,70 | 365,90 | 0,08% | 6.956,00 |
| 03.12.2025 | 372,10 | 372,40 | 363,80 | 365,60 | -1,77% | 4.258,00 |
| 02.12.2025 | 369,30 | 372,90 | 369,30 | 372,20 | 0,70% | 4.907,00 |
| 01.12.2025 | 370,30 | 372,40 | 368,30 | 369,60 | -0,54% | 4.704,00 |
| 28.11.2025 | 371,50 | 372,70 | 368,80 | 371,60 | 0,19% | 4.680,00 |
| 27.11.2025 | 373,30 | 373,60 | 370,00 | 370,90 | -0,51% | 6.962,00 |
| 26.11.2025 | 367,70 | 373,20 | 367,40 | 372,80 | 1,55% | 6.708,00 |
| 25.11.2025 | 362,40 | 368,30 | 361,10 | 367,10 | 1,10% | 1.847,00 |
| 24.11.2025 | 365,70 | 365,70 | 359,70 | 363,10 | -0,33% | 8.007,00 |
| 21.11.2025 | 358,90 | 365,80 | 358,80 | 364,30 | 1,34% | 4.601,00 |
| 20.11.2025 | 361,10 | 365,10 | 359,50 | 359,50 | -0,08% | 5.933,00 |