212,110$
-2,40%
Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 216,12 | 216,29 | 211,64 | 212,10 | -2,40% | 553.866,00 |
| 17.03.2026 | 225,00 | 226,14 | 217,09 | 217,32 | -2,17% | 465.505,00 |
| 16.03.2026 | 218,90 | 222,50 | 218,90 | 222,15 | 1,66% | 329.189,00 |
| 13.03.2026 | 216,31 | 218,83 | 216,31 | 218,53 | 1,50% | 352.051,00 |
| 12.03.2026 | 213,37 | 218,31 | 212,87 | 215,30 | -0,65% | 383.697,00 |
| 11.03.2026 | 218,11 | 219,30 | 215,47 | 216,70 | -1,37% | 308.242,00 |
| 10.03.2026 | 218,85 | 222,79 | 216,50 | 219,70 | 0,01% | 280.341,00 |
| 09.03.2026 | 221,28 | 221,28 | 216,54 | 219,67 | -1,45% | 377.269,00 |
| 06.03.2026 | 225,19 | 225,19 | 220,82 | 222,91 | -1,88% | 304.094,00 |
| 05.03.2026 | 229,77 | 231,33 | 226,55 | 227,18 | -2,06% | 375.541,00 |
| 04.03.2026 | 231,92 | 233,22 | 229,47 | 231,95 | -0,40% | 402.483,00 |
| 03.03.2026 | 230,99 | 233,65 | 226,67 | 232,89 | -0,28% | 344.087,00 |
| 02.03.2026 | 229,59 | 235,50 | 228,96 | 233,55 | 1,72% | 340.218,00 |
| 27.02.2026 | 229,73 | 230,29 | 224,32 | 229,59 | 0,07% | 428.522,00 |
| 26.02.2026 | 225,76 | 230,27 | 224,52 | 229,44 | 2,37% | 313.008,00 |
| 25.02.2026 | 223,10 | 224,76 | 220,92 | 224,13 | 0,57% | 509.066,00 |
| 24.02.2026 | 218,11 | 223,86 | 216,27 | 222,85 | 2,03% | 557.266,00 |
| 23.02.2026 | 223,22 | 225,47 | 217,69 | 218,42 | -2,63% | 442.518,00 |
| 20.02.2026 | 224,23 | 224,49 | 220,50 | 224,31 | 0,62% | 391.756,00 |
| 19.02.2026 | 219,76 | 223,08 | 217,86 | 222,92 | 1,47% | 462.218,00 |
| 18.02.2026 | 219,15 | 221,29 | 217,08 | 219,70 | -0,61% | 527.547,00 |
| 17.02.2026 | 219,58 | 222,26 | 218,07 | 221,04 | 1,64% | 614.182,00 |
| 13.02.2026 | 213,69 | 218,41 | 211,46 | 217,48 | 1,40% | 723.372,00 |
| 12.02.2026 | 218,42 | 222,05 | 209,86 | 214,48 | -0,71% | 1.097.763,00 |
| 11.02.2026 | 234,25 | 234,25 | 215,23 | 216,01 | -8,65% | 1.204.013,00 |
| 10.02.2026 | 235,18 | 237,58 | 233,97 | 236,46 | 0,48% | 574.710,00 |
| 09.02.2026 | 242,23 | 244,43 | 234,18 | 235,32 | -3,28% | 382.868,00 |
| 06.02.2026 | 244,99 | 246,31 | 242,54 | 243,31 | 0,35% | 353.042,00 |
| 05.02.2026 | 241,41 | 245,02 | 239,15 | 242,46 | 0,48% | 525.148,00 |
| 04.02.2026 | 241,15 | 243,43 | 239,94 | 241,31 | 0,03% | 382.016,00 |
| 03.02.2026 | 239,15 | 244,83 | 239,02 | 241,23 | 0,35% | 335.801,00 |
| 02.02.2026 | 239,52 | 242,81 | 238,59 | 240,39 | 0,95% | 367.923,00 |
| 30.01.2026 | 238,62 | 239,33 | 235,96 | 238,13 | -0,17% | 331.229,00 |
| 29.01.2026 | 238,93 | 240,45 | 235,02 | 238,54 | 0,53% | 256.030,00 |
| 28.01.2026 | 236,16 | 238,11 | 234,90 | 237,29 | 0,10% | 300.251,00 |
| 27.01.2026 | 234,05 | 237,15 | 232,64 | 237,05 | 1,36% | 330.118,00 |
| 26.01.2026 | 234,66 | 237,27 | 233,45 | 233,87 | 0,21% | 282.485,00 |
| 23.01.2026 | 236,09 | 236,88 | 231,40 | 233,39 | -1,70% | 259.178,00 |
| 22.01.2026 | 236,84 | 238,16 | 232,98 | 237,42 | -0,34% | 266.727,00 |
| 21.01.2026 | 233,16 | 238,93 | 232,91 | 238,23 | 2,35% | 334.583,00 |
| 20.01.2026 | 231,20 | 236,23 | 231,20 | 232,75 | -0,53% | 367.460,00 |
| 16.01.2026 | 238,18 | 238,18 | 233,27 | 234,00 | -1,45% | 406.844,00 |
| 15.01.2026 | 238,15 | 240,00 | 236,85 | 237,45 | -0,23% | 340.116,00 |
| 14.01.2026 | 235,52 | 239,13 | 235,52 | 238,00 | 1,27% | 281.692,00 |
| 13.01.2026 | 238,50 | 239,11 | 233,49 | 235,01 | -1,35% | 364.652,00 |
| 12.01.2026 | 236,95 | 239,13 | 236,47 | 238,23 | 0,10% | 259.388,00 |
| 09.01.2026 | 237,17 | 239,89 | 236,68 | 238,00 | -0,01% | 210.064,00 |
| 08.01.2026 | 236,68 | 240,19 | 233,38 | 238,02 | 0,64% | 445.882,00 |
| 07.01.2026 | 235,05 | 237,30 | 234,16 | 236,50 | 0,37% | 271.846,00 |
| 06.01.2026 | 238,67 | 239,36 | 232,96 | 235,62 | -2,00% | 468.586,00 |
| 05.01.2026 | 235,50 | 241,78 | 235,33 | 240,42 | 1,14% | 305.744,00 |
| 02.01.2026 | 240,67 | 240,85 | 235,25 | 237,72 | -1,30% | 348.918,00 |
| 31.12.2025 | 241,84 | 243,55 | 240,69 | 240,85 | -0,53% | 293.196,00 |
| 30.12.2025 | 241,33 | 243,02 | 239,30 | 242,13 | 0,29% | 341.881,00 |
| 29.12.2025 | 240,52 | 241,74 | 239,29 | 241,44 | 0,55% | 266.972,00 |
| 26.12.2025 | 243,25 | 243,76 | 239,45 | 240,13 | -0,73% | 168.631,00 |
| 24.12.2025 | 239,51 | 242,34 | 239,35 | 241,89 | 0,27% | 191.711,00 |
| 23.12.2025 | 242,08 | 243,22 | 240,56 | 241,25 | -0,11% | 290.616,00 |
| 22.12.2025 | 238,87 | 242,04 | 238,85 | 241,51 | 1,04% | 288.974,00 |
| 19.12.2025 | 237,72 | 240,09 | 237,72 | 239,02 | 0,42% | 596.749,00 |
| 18.12.2025 | 236,44 | 240,58 | 234,66 | 238,03 | 0,42% | 434.041,00 |
| 17.12.2025 | 233,10 | 237,96 | 232,14 | 237,04 | 1,59% | 443.636,00 |
| 16.12.2025 | 234,12 | 236,74 | 232,10 | 233,32 | 0,03% | 387.268,00 |
| 15.12.2025 | 231,29 | 233,38 | 229,94 | 233,26 | 1,73% | 420.270,00 |
| 12.12.2025 | 230,00 | 230,11 | 227,63 | 229,30 | 0,56% | 345.093,00 |
| 11.12.2025 | 222,53 | 228,36 | 222,53 | 228,02 | 2,27% | 386.664,00 |
| 10.12.2025 | 221,75 | 224,24 | 221,42 | 222,96 | 0,25% | 369.104,00 |
| 09.12.2025 | 222,40 | 226,59 | 219,63 | 222,40 | 0,29% | 288.583,00 |
| 08.12.2025 | 222,14 | 222,64 | 220,77 | 221,76 | -0,50% | 233.456,00 |
| 05.12.2025 | 223,56 | 224,46 | 220,65 | 222,87 | -0,62% | 264.342,00 |
| 04.12.2025 | 221,74 | 224,88 | 220,58 | 224,27 | 0,87% | 368.907,00 |
| 03.12.2025 | 221,40 | 223,01 | 219,53 | 222,33 | 0,43% | 344.659,00 |
| 02.12.2025 | 224,98 | 224,98 | 221,20 | 221,37 | -1,80% | 339.253,00 |
| 01.12.2025 | 227,16 | 228,69 | 225,22 | 225,43 | -1,20% | 269.569,00 |
| 28.11.2025 | 227,05 | 230,36 | 227,05 | 228,16 | -0,16% | 127.690,00 |
| 26.11.2025 | 228,61 | 230,44 | 227,67 | 228,52 | 0,15% | 265.686,00 |
| 25.11.2025 | 228,03 | 229,73 | 226,00 | 228,17 | 0,95% | 260.572,00 |
| 24.11.2025 | 226,65 | 226,94 | 224,69 | 226,02 | -0,35% | 291.581,00 |
| 21.11.2025 | 226,89 | 229,91 | 226,25 | 226,82 | 0,34% | 293.772,00 |
| 20.11.2025 | 228,25 | 230,00 | 224,29 | 226,05 | 0,64% | 260.086,00 |
| 19.11.2025 | 225,33 | 226,32 | 223,22 | 224,62 | -0,59% | 185.020,00 |
| 18.11.2025 | 224,77 | 227,28 | 224,32 | 225,95 | 0,50% | 213.774,00 |
| 17.11.2025 | 228,17 | 228,95 | 223,84 | 224,83 | -1,64% | 261.824,00 |
| 14.11.2025 | 228,31 | 232,02 | 227,34 | 228,59 | 0,68% | 368.011,00 |
| 13.11.2025 | 226,76 | 228,64 | 226,34 | 227,05 | 0,25% | 228.442,00 |
| 12.11.2025 | 224,97 | 228,36 | 224,97 | 226,48 | 0,43% | 261.251,00 |
| 11.11.2025 | 227,20 | 228,16 | 224,27 | 225,52 | -0,26% | 217.576,00 |
| 10.11.2025 | 223,21 | 228,13 | 220,95 | 226,11 | 0,80% | 308.033,00 |
| 07.11.2025 | 218,29 | 225,83 | 216,15 | 224,32 | 3,46% | 451.979,00 |
| 06.11.2025 | 218,34 | 220,20 | 216,27 | 216,81 | -0,69% | 305.605,00 |
| 05.11.2025 | 220,63 | 225,00 | 217,87 | 218,31 | 1,73% | 433.519,00 |
| 04.11.2025 | 212,99 | 215,26 | 211,95 | 214,60 | 1,17% | 369.108,00 |
| 03.11.2025 | 209,61 | 212,56 | 207,77 | 212,11 | 0,18% | 297.401,00 |
| 31.10.2025 | 210,99 | 213,40 | 209,65 | 211,72 | -0,33% | 728.920,00 |
| 30.10.2025 | 209,01 | 213,04 | 208,61 | 212,43 | 2,08% | 319.118,00 |
| 29.10.2025 | 206,86 | 209,29 | 206,03 | 208,11 | 0,11% | 277.572,00 |
| 28.10.2025 | 211,50 | 211,69 | 207,76 | 207,89 | -2,03% | 213.801,00 |
| 27.10.2025 | 212,30 | 213,37 | 209,99 | 212,19 | 0,16% | 246.634,00 |
| 24.10.2025 | 212,26 | 213,15 | 211,75 | 211,86 | 0,13% | 196.270,00 |
| 23.10.2025 | 211,74 | 212,35 | 209,15 | 211,58 | 0,67% | 252.009,00 |