417,900€
-0,19%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 419,75 | 423,60 | 415,85 | 417,90 | -0,19% | 13.131,00 |
| 05.10.2026 | 417,65 | 419,90 | 415,60 | 418,70 | 0,35% | 14.890,00 |
| 02.10.2026 | 412,20 | 418,55 | 409,90 | 417,25 | 1,23% | 10.566,00 |
| 01.10.2026 | 414,55 | 415,95 | 408,60 | 412,20 | -0,78% | 13.395,00 |
| 30.09.2026 | 424,80 | 425,35 | 415,30 | 415,45 | -1,91% | 14.392,00 |
| 29.09.2026 | 425,40 | 427,60 | 421,65 | 423,55 | -0,59% | 11.982,00 |
| 28.09.2026 | 423,90 | 428,05 | 423,15 | 426,05 | 0,38% | 8.770,00 |
| 25.09.2026 | 421,05 | 424,75 | 420,50 | 424,45 | 1,12% | 12.296,00 |
| 24.09.2026 | 411,25 | 421,55 | 409,90 | 419,75 | 2,03% | 10.529,00 |
| 23.09.2026 | 431,95 | 433,90 | 408,60 | 411,40 | -4,66% | 32.572,00 |
| 22.09.2026 | 444,75 | 446,40 | 428,65 | 431,50 | -3,07% | 26.989,00 |
| 21.09.2026 | 443,75 | 445,90 | 441,85 | 445,15 | 0,67% | 11.887,00 |
| 18.09.2026 | 449,95 | 450,15 | 439,60 | 442,20 | -1,84% | 8.982,00 |
| 17.09.2026 | 446,20 | 452,45 | 446,10 | 450,50 | 0,42% | 10.933,00 |
| 16.09.2026 | 445,90 | 449,45 | 444,30 | 448,60 | 0,89% | 12.197,00 |
| 15.09.2026 | 444,35 | 447,00 | 440,40 | 444,65 | -0,04% | 7.018,00 |
| 14.09.2026 | 441,30 | 445,40 | 440,35 | 444,85 | 0,54% | 9.575,00 |
| 11.09.2026 | 440,60 | 444,50 | 440,10 | 442,45 | 0,79% | 4.659,00 |
| 10.09.2026 | 437,45 | 441,50 | 436,85 | 439,00 | 0,64% | 8.164,00 |
| 09.09.2026 | 442,90 | 443,65 | 434,30 | 436,20 | -1,73% | 14.142,00 |
| 08.09.2026 | 446,40 | 447,50 | 440,10 | 443,90 | -0,76% | 6.763,00 |
| 07.09.2026 | 450,15 | 450,35 | 446,00 | 447,30 | -0,69% | 7.538,00 |
| 04.09.2026 | 453,70 | 453,70 | 449,25 | 450,40 | -0,66% | 8.914,00 |
| 03.09.2026 | 449,30 | 454,60 | 448,95 | 453,40 | 0,73% | 8.697,00 |
| 02.09.2026 | 450,25 | 454,10 | 448,00 | 450,10 | -0,12% | 13.469,00 |
| 01.09.2026 | 449,70 | 453,85 | 447,90 | 450,65 | 0,27% | 8.946,00 |
| 31.08.2026 | 451,55 | 453,00 | 448,40 | 449,45 | -0,62% | 12.557,00 |
| 28.08.2026 | 446,80 | 453,40 | 446,00 | 452,25 | 1,48% | 12.115,00 |
| 27.08.2026 | 451,80 | 452,95 | 444,10 | 445,65 | -1,26% | 12.790,00 |
| 26.08.2026 | 449,35 | 452,90 | 449,35 | 451,35 | 0,37% | 15.541,00 |
| 25.08.2026 | 445,20 | 451,50 | 445,10 | 449,70 | 1,23% | 11.251,00 |
| 24.08.2026 | 439,15 | 445,45 | 439,10 | 444,25 | 0,78% | 15.471,00 |
| 21.08.2026 | 439,10 | 442,80 | 438,70 | 440,80 | 0,96% | 18.043,00 |
| 20.08.2026 | 437,75 | 439,65 | 434,50 | 436,60 | -0,34% | 10.307,00 |
| 19.08.2026 | 441,60 | 443,35 | 437,70 | 438,10 | -0,89% | 4.406,00 |
| 18.08.2026 | 438,20 | 442,70 | 437,80 | 442,05 | 0,86% | 5.944,00 |
| 17.08.2026 | 442,55 | 442,70 | 438,00 | 438,30 | -0,94% | 9.650,00 |
| 14.08.2026 | 439,05 | 443,00 | 438,10 | 442,45 | 0,89% | 9.799,00 |
| 13.08.2026 | 438,90 | 443,50 | 437,50 | 438,55 | 0,29% | 7.244,00 |
| 12.08.2026 | 435,75 | 439,05 | 435,50 | 437,30 | 0,34% | 9.251,00 |
| 11.08.2026 | 437,30 | 439,30 | 434,40 | 435,80 | -0,31% | 18.960,00 |
| 10.08.2026 | 435,40 | 441,00 | 435,00 | 437,15 | 0,56% | 8.911,00 |
| 07.08.2026 | 433,65 | 441,70 | 433,00 | 434,70 | -1,34% | 19.830,00 |
| 06.08.2026 | 437,05 | 443,80 | 437,05 | 440,60 | 0,87% | 8.306,00 |
| 05.08.2026 | 435,60 | 438,55 | 435,00 | 436,80 | 0,47% | 8.477,00 |
| 04.08.2026 | 433,55 | 435,85 | 431,90 | 434,75 | 0,54% | 12.788,00 |
| 03.08.2026 | 433,75 | 434,75 | 431,20 | 432,40 | 0,10% | 12.148,00 |
| 31.07.2026 | 432,65 | 435,20 | 430,30 | 431,95 | -0,05% | 13.085,00 |
| 30.07.2026 | 426,65 | 433,50 | 426,45 | 432,15 | 1,11% | 11.049,00 |
| 29.07.2026 | 431,90 | 433,65 | 426,50 | 427,40 | -1,32% | 12.540,00 |
| 28.07.2026 | 430,70 | 433,60 | 429,70 | 433,10 | 0,60% | 10.756,00 |
| 27.07.2026 | 428,25 | 432,20 | 427,40 | 430,50 | 1,01% | 10.289,00 |
| 24.07.2026 | 423,10 | 427,35 | 423,10 | 426,20 | 0,72% | 5.946,00 |
| 23.07.2026 | 426,30 | 427,75 | 422,30 | 423,15 | -0,74% | 6.255,00 |
| 22.07.2026 | 422,35 | 430,60 | 421,60 | 426,30 | 1,09% | 24.909,00 |
| 21.07.2026 | 422,75 | 423,80 | 419,95 | 421,70 | -0,02% | 4.848,00 |
| 20.07.2026 | 421,40 | 425,10 | 420,45 | 421,80 | 0,17% | 7.975,00 |
| 17.07.2026 | 416,95 | 423,50 | 416,80 | 421,10 | 0,51% | 10.465,00 |
| 16.07.2026 | 416,05 | 419,75 | 413,60 | 418,95 | 0,59% | 15.851,00 |
| 15.07.2026 | 419,65 | 419,75 | 412,60 | 416,50 | -0,69% | 10.396,00 |
| 14.07.2026 | 419,95 | 421,60 | 417,60 | 419,40 | -0,15% | 12.005,00 |
| 13.07.2026 | 419,40 | 425,10 | 419,30 | 420,05 | -0,53% | 11.008,00 |
| 10.07.2026 | 421,65 | 425,50 | 420,80 | 422,30 | 0,06% | 5.042,00 |
| 09.07.2026 | 419,65 | 423,50 | 418,90 | 422,05 | 0,72% | 12.718,00 |
| 08.07.2026 | 421,05 | 421,90 | 412,85 | 419,05 | -0,78% | 10.747,00 |
| 07.07.2026 | 420,00 | 428,10 | 419,85 | 422,35 | 0,43% | 23.252,00 |
| 06.07.2026 | 419,40 | 423,50 | 419,20 | 420,55 | 0,25% | 9.082,00 |
| 03.07.2026 | 419,60 | 421,50 | 417,45 | 419,50 | 0,27% | 11.553,00 |
| 02.07.2026 | 413,75 | 420,90 | 413,20 | 418,35 | 1,11% | 19.515,00 |
| 01.07.2026 | 413,35 | 414,30 | 409,70 | 413,75 | 0,25% | 9.802,00 |
| 30.06.2026 | 409,50 | 413,90 | 409,35 | 412,70 | 0,73% | 8.006,00 |
| 29.06.2026 | 408,55 | 410,80 | 407,80 | 409,70 | 0,69% | 14.257,00 |
| 26.06.2026 | 404,65 | 408,80 | 404,20 | 406,90 | 0,35% | 9.396,00 |
| 25.06.2026 | 403,50 | 407,70 | 402,60 | 405,50 | 0,63% | 23.876,00 |
| 24.06.2026 | 405,45 | 405,80 | 401,65 | 402,95 | -0,59% | 12.835,00 |
| 23.06.2026 | 401,75 | 405,90 | 401,10 | 405,35 | -0,23% | 11.912,00 |
| 22.06.2026 | 400,40 | 406,80 | 399,95 | 406,30 | 1,63% | 13.566,00 |
| 19.06.2026 | 399,00 | 402,75 | 398,15 | 399,80 | 0,03% | 14.544,00 |
| 18.06.2026 | 398,90 | 401,40 | 397,90 | 399,70 | 0,28% | 5.070,00 |
| 17.06.2026 | 398,00 | 399,80 | 396,40 | 398,60 | 0,35% | 6.660,00 |
| 16.06.2026 | 394,60 | 399,10 | 393,30 | 397,20 | 0,86% | 10.752,00 |
| 15.06.2026 | 388,60 | 396,20 | 388,60 | 393,80 | 1,94% | 47.390,00 |
| 12.06.2026 | 386,00 | 388,10 | 384,80 | 386,30 | 0,16% | 6.299,00 |
| 11.06.2026 | 380,70 | 385,90 | 380,70 | 385,70 | 1,50% | 6.133,00 |
| 10.06.2026 | 377,70 | 382,50 | 377,40 | 380,00 | 0,37% | 4.705,00 |
| 09.06.2026 | 374,60 | 381,10 | 373,80 | 378,60 | 1,34% | 3.808,00 |
| 08.06.2026 | 370,60 | 375,40 | 369,60 | 373,60 | 0,32% | 3.883,00 |
| 05.06.2026 | 370,30 | 373,30 | 370,30 | 372,40 | 0,13% | 3.130,00 |
| 04.06.2026 | 368,10 | 373,00 | 368,10 | 371,90 | 0,81% | 3.107,00 |
| 03.06.2026 | 376,30 | 376,30 | 368,60 | 368,90 | -1,89% | 8.559,00 |
| 02.06.2026 | 375,60 | 377,40 | 372,80 | 376,00 | 0,24% | 6.563,00 |
| 01.06.2026 | 380,80 | 381,60 | 371,40 | 375,10 | -1,63% | 5.303,00 |
| 29.05.2026 | 383,70 | 383,90 | 379,60 | 381,30 | -0,52% | 7.144,00 |
| 28.05.2026 | 387,20 | 388,80 | 379,50 | 383,30 | -1,52% | 9.463,00 |
| 27.05.2026 | 389,60 | 391,10 | 387,50 | 389,20 | 0,15% | 3.437,00 |
| 26.05.2026 | 388,40 | 392,90 | 387,60 | 388,60 | -0,36% | 10.470,00 |
| 25.05.2026 | 387,40 | 391,50 | 386,60 | 390,00 | 1,56% | 8.862,00 |
| 22.05.2026 | 387,80 | 387,80 | 383,70 | 384,00 | -0,78% | 7.378,00 |
| 21.05.2026 | 384,70 | 388,60 | 383,90 | 387,00 | 0,49% | 16.363,00 |
| 20.05.2026 | 379,40 | 387,50 | 378,50 | 385,10 | 1,37% | 5.211,00 |