200,030$
-0,47%
Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 201,14 | 202,00 | 198,85 | 200,03 | -0,47% | 1.094.910,00 |
| 20.02.2025 | 202,84 | 202,84 | 199,74 | 200,98 | 0,42% | 412.510,00 |
| 19.02.2025 | 201,59 | 204,40 | 198,96 | 200,14 | -0,69% | 317.124,00 |
| 18.02.2025 | 203,12 | 205,33 | 200,66 | 201,54 | -0,70% | 770.463,00 |
| 14.02.2025 | 207,16 | 207,92 | 202,47 | 202,96 | -2,43% | 400.419,00 |
| 13.02.2025 | 207,35 | 208,20 | 203,94 | 208,02 | 0,32% | 433.799,00 |
| 12.02.2025 | 207,72 | 218,59 | 207,00 | 207,35 | -2,56% | 553.382,00 |
| 11.02.2025 | 212,71 | 214,00 | 211,07 | 212,80 | 0,13% | 461.732,00 |
| 10.02.2025 | 215,05 | 215,43 | 212,29 | 212,53 | -1,22% | 434.875,00 |
| 07.02.2025 | 214,05 | 215,32 | 212,34 | 215,16 | 0,17% | 291.761,00 |
| 06.02.2025 | 215,99 | 216,66 | 212,29 | 214,80 | -0,01% | 387.478,00 |
| 05.02.2025 | 213,41 | 216,29 | 212,77 | 214,82 | 1,23% | 224.159,00 |
| 04.02.2025 | 211,96 | 214,76 | 211,34 | 212,20 | -0,11% | 292.604,00 |
| 03.02.2025 | 211,96 | 214,30 | 206,30 | 212,44 | -1,28% | 428.942,00 |
| 31.01.2025 | 217,88 | 220,07 | 215,03 | 215,19 | -1,59% | 1.279.542,00 |
| 30.01.2025 | 218,02 | 221,39 | 217,22 | 218,67 | 0,81% | 430.159,00 |
| 29.01.2025 | 214,79 | 219,48 | 214,36 | 216,91 | 0,56% | 311.264,00 |
| 28.01.2025 | 215,77 | 216,93 | 214,57 | 215,71 | 0,05% | 321.296,00 |
| 27.01.2025 | 212,62 | 215,71 | 211,27 | 215,60 | 2,23% | 316.868,00 |
| 24.01.2025 | 206,74 | 211,21 | 206,74 | 210,90 | 1,69% | 317.499,00 |
| 23.01.2025 | 207,11 | 208,67 | 206,72 | 207,40 | 0,09% | 345.185,00 |
| 22.01.2025 | 208,88 | 210,07 | 206,64 | 207,22 | -1,14% | 380.176,00 |
| 21.01.2025 | 212,85 | 214,76 | 209,13 | 209,62 | -0,93% | 313.340,00 |
| 17.01.2025 | 211,54 | 213,65 | 210,79 | 211,59 | -0,04% | 345.470,00 |
| 16.01.2025 | 209,02 | 212,03 | 209,02 | 211,68 | 1,27% | 210.416,00 |
| 15.01.2025 | 208,77 | 209,25 | 206,97 | 209,02 | 2,09% | 263.961,00 |
| 14.01.2025 | 200,52 | 205,44 | 199,31 | 204,74 | 2,44% | 231.082,00 |
| 13.01.2025 | 197,58 | 200,40 | 197,28 | 199,87 | 0,48% | 333.332,00 |
| 10.01.2025 | 201,91 | 204,00 | 197,50 | 198,92 | -3,16% | 374.040,00 |
| 08.01.2025 | 206,27 | 206,99 | 203,31 | 205,42 | -0,76% | 306.369,00 |
| 07.01.2025 | 208,80 | 210,19 | 206,11 | 207,00 | -0,32% | 377.843,00 |
| 06.01.2025 | 210,31 | 212,12 | 207,35 | 207,66 | -1,98% | 337.051,00 |
| 03.01.2025 | 212,62 | 213,45 | 210,95 | 211,85 | 0,21% | 250.938,00 |
| 02.01.2025 | 214,46 | 214,46 | 210,94 | 211,41 | -0,85% | 217.905,00 |
| 31.12.2024 | 212,83 | 214,04 | 212,76 | 213,22 | 0,45% | 234.415,00 |
| 30.12.2024 | 210,53 | 213,53 | 210,53 | 212,27 | -1,29% | 213.117,00 |
| 27.12.2024 | 216,00 | 217,74 | 214,50 | 215,05 | -0,99% | 251.660,00 |
| 26.12.2024 | 215,56 | 217,75 | 214,71 | 217,19 | 0,82% | 224.363,00 |
| 24.12.2024 | 212,10 | 216,30 | 211,11 | 215,43 | 1,91% | 191.892,00 |
| 23.12.2024 | 210,57 | 212,92 | 210,14 | 211,40 | -0,41% | 375.684,00 |
| 20.12.2024 | 207,78 | 212,79 | 207,78 | 212,27 | 1,84% | 924.089,00 |
| 19.12.2024 | 210,27 | 210,81 | 208,05 | 208,44 | 0,39% | 315.913,00 |
| 18.12.2024 | 213,27 | 214,77 | 207,39 | 207,64 | -2,57% | 335.109,00 |
| 17.12.2024 | 215,10 | 216,28 | 212,75 | 213,12 | -1,94% | 367.702,00 |
| 16.12.2024 | 216,46 | 218,78 | 216,46 | 217,33 | -0,23% | 365.900,00 |
| 13.12.2024 | 218,87 | 219,66 | 217,10 | 217,83 | 0,10% | 258.563,00 |
| 12.12.2024 | 220,61 | 220,61 | 217,47 | 217,62 | 0,32% | 248.904,00 |
| 11.12.2024 | 217,37 | 217,91 | 215,58 | 216,93 | 0,29% | 274.548,00 |
| 10.12.2024 | 217,66 | 218,99 | 212,56 | 216,31 | -1,06% | 313.655,00 |
| 09.12.2024 | 223,15 | 223,15 | 218,18 | 218,63 | -2,49% | 254.060,00 |
| 06.12.2024 | 224,77 | 225,71 | 223,33 | 224,22 | -0,51% | 247.749,00 |
| 05.12.2024 | 224,62 | 226,39 | 224,23 | 225,37 | 0,44% | 248.569,00 |
| 04.12.2024 | 226,37 | 227,53 | 223,33 | 224,38 | -1,30% | 303.294,00 |
| 03.12.2024 | 226,15 | 229,24 | 224,29 | 227,34 | 0,71% | 371.144,00 |
| 02.12.2024 | 227,44 | 227,85 | 224,50 | 225,73 | -0,60% | 295.633,00 |
| 29.11.2024 | 227,68 | 228,62 | 226,08 | 227,10 | 0,02% | 231.220,00 |
| 27.11.2024 | 228,11 | 229,44 | 226,16 | 227,05 | -0,71% | 488.000,00 |
| 26.11.2024 | 228,07 | 229,08 | 226,11 | 228,68 | 0,55% | 330.545,00 |
| 25.11.2024 | 227,81 | 230,55 | 226,25 | 227,44 | 0,57% | 1.260.210,00 |
| 22.11.2024 | 225,12 | 227,16 | 224,47 | 226,15 | 0,42% | 352.368,00 |
| 21.11.2024 | 222,05 | 225,57 | 220,82 | 225,20 | 1,97% | 60.828,00 |
| 20.11.2024 | 220,11 | 222,67 | 219,00 | 220,85 | 0,77% | 486.399,00 |
| 19.11.2024 | 219,20 | 220,46 | 217,20 | 219,17 | -1,10% | 360.074,00 |
| 18.11.2024 | 218,43 | 221,94 | 217,79 | 221,60 | 1,27% | 502.118,00 |
| 15.11.2024 | 216,05 | 219,05 | 215,53 | 218,82 | 1,55% | 488.411,00 |
| 14.11.2024 | 213,46 | 215,87 | 212,07 | 215,48 | 1,05% | 798.066,00 |
| 13.11.2024 | 211,96 | 214,50 | 210,99 | 213,24 | 0,45% | 552.269,00 |
| 12.11.2024 | 210,10 | 212,80 | 209,30 | 212,29 | 0,74% | 290.279,00 |
| 11.11.2024 | 211,05 | 214,82 | 210,28 | 210,73 | 0,64% | 329.042,00 |
| 08.11.2024 | 207,70 | 209,73 | 205,30 | 209,39 | 1,72% | 303.638,00 |
| 07.11.2024 | 207,30 | 208,67 | 204,80 | 205,84 | -0,26% | 310.520,00 |
| 06.11.2024 | 196,84 | 207,24 | 194,88 | 206,37 | 6,88% | 692.512,00 |
| 05.11.2024 | 190,73 | 193,34 | 189,40 | 193,09 | 0,99% | 389.611,00 |
| 04.11.2024 | 191,53 | 192,58 | 190,06 | 191,19 | -0,30% | 235.714,00 |
| 01.11.2024 | 191,86 | 194,65 | 191,55 | 191,76 | 0,03% | 244.377,00 |
| 31.10.2024 | 194,55 | 196,75 | 191,64 | 191,70 | -1,73% | 314.831,00 |
| 30.10.2024 | 194,15 | 196,74 | 193,50 | 195,07 | 0,79% | 304.071,00 |
| 29.10.2024 | 193,89 | 194,77 | 192,86 | 193,55 | -0,35% | 327.061,00 |
| 28.10.2024 | 193,21 | 194,99 | 192,72 | 194,23 | 1,28% | 211.198,00 |
| 25.10.2024 | 195,01 | 195,57 | 191,07 | 191,77 | -1,52% | 209.294,00 |
| 24.10.2024 | 194,99 | 195,27 | 193,00 | 194,73 | 0,53% | 242.982,00 |
| 23.10.2024 | 193,69 | 194,65 | 192,17 | 193,71 | -0,02% | 188.113,00 |
| 22.10.2024 | 193,55 | 194,12 | 190,34 | 193,74 | -0,32% | 221.092,00 |
| 21.10.2024 | 196,89 | 197,07 | 194,26 | 194,37 | -1,58% | 201.909,00 |
| 18.10.2024 | 198,71 | 198,80 | 196,99 | 197,50 | -0,33% | 294.801,00 |
| 17.10.2024 | 196,92 | 198,77 | 196,26 | 198,16 | 0,66% | 359.762,00 |
| 16.10.2024 | 194,67 | 197,69 | 194,59 | 196,86 | 1,06% | 276.015,00 |
| 15.10.2024 | 193,58 | 197,39 | 192,90 | 194,79 | 1,00% | 286.234,00 |
| 14.10.2024 | 191,85 | 193,19 | 190,20 | 192,87 | 0,51% | 198.814,00 |
| 11.10.2024 | 193,52 | 195,00 | 191,13 | 191,89 | 0,82% | 379.111,00 |
| 10.10.2024 | 192,55 | 193,67 | 189,85 | 190,33 | -0,13% | 264.501,00 |
| 09.10.2024 | 189,53 | 191,61 | 188,79 | 190,57 | 0,52% | 302.890,00 |
| 08.10.2024 | 187,24 | 190,36 | 186,95 | 189,58 | 1,60% | 333.242,00 |
| 07.10.2024 | 196,19 | 197,16 | 186,24 | 186,60 | -5,53% | 539.582,00 |
| 04.10.2024 | 197,02 | 198,31 | 196,47 | 197,53 | 0,54% | 262.331,00 |
| 03.10.2024 | 199,66 | 199,66 | 196,13 | 196,47 | -1,60% | 388.658,00 |
| 02.10.2024 | 198,73 | 200,63 | 197,73 | 199,66 | 0,22% | 298.916,00 |
| 01.10.2024 | 198,52 | 200,03 | 197,40 | 199,22 | 0,18% | 322.038,00 |
| 30.09.2024 | 200,96 | 201,07 | 196,08 | 198,86 | -0,55% | 409.107,00 |
| 27.09.2024 | 199,50 | 201,55 | 198,50 | 199,95 | 0,48% | 367.047,00 |