239,450$
0,38%
Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 239,06 | 239,33 | 235,96 | 238,13 | -0,17% | 331.221,00 |
| 29.01.2026 | 239,34 | 240,45 | 235,02 | 238,54 | 0,53% | 255.873,00 |
| 28.01.2026 | 236,16 | 238,11 | 234,90 | 237,29 | 0,10% | 300.251,00 |
| 27.01.2026 | 232,64 | 237,15 | 232,64 | 237,05 | 1,36% | 328.953,00 |
| 26.01.2026 | 234,00 | 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 | 238,16 | 238,16 | 232,98 | 237,42 | -0,34% | 266.704,00 |
| 21.01.2026 | 233,21 | 238,93 | 232,91 | 238,23 | 2,35% | 334.575,00 |
| 20.01.2026 | 231,20 | 236,23 | 231,20 | 232,75 | -0,53% | 366.720,00 |
| 16.01.2026 | 238,18 | 238,18 | 233,27 | 234,00 | -1,45% | 406.844,00 |
| 15.01.2026 | 236,95 | 240,00 | 236,85 | 237,45 | -0,23% | 337.227,00 |
| 14.01.2026 | 236,65 | 239,13 | 235,52 | 238,00 | 1,27% | 281.521,00 |
| 13.01.2026 | 238,07 | 239,11 | 233,49 | 235,01 | -1,35% | 357.020,00 |
| 12.01.2026 | 236,87 | 239,13 | 236,47 | 238,23 | 0,10% | 259.347,00 |
| 09.01.2026 | 237,17 | 239,89 | 236,68 | 238,00 | -0,01% | 210.064,00 |
| 08.01.2026 | 233,38 | 240,19 | 233,38 | 238,02 | 0,64% | 445.775,00 |
| 07.01.2026 | 234,97 | 237,30 | 234,16 | 236,50 | 0,37% | 271.038,00 |
| 06.01.2026 | 238,20 | 239,36 | 232,96 | 235,62 | -2,00% | 468.584,00 |
| 05.01.2026 | 235,33 | 241,78 | 235,33 | 240,42 | 1,14% | 305.696,00 |
| 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 | 239,30 | 243,02 | 239,30 | 242,13 | 0,29% | 341.744,00 |
| 29.12.2025 | 241,66 | 241,74 | 239,29 | 241,44 | 0,55% | 266.962,00 |
| 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 | 242,05 | 243,22 | 240,56 | 241,25 | -0,11% | 288.390,00 |
| 22.12.2025 | 238,85 | 242,04 | 238,85 | 241,51 | 1,04% | 276.174,00 |
| 19.12.2025 | 237,72 | 240,09 | 237,72 | 239,02 | 0,42% | 596.749,00 |
| 18.12.2025 | 237,31 | 240,58 | 234,66 | 238,03 | 0,42% | 426.105,00 |
| 17.12.2025 | 233,06 | 237,96 | 232,14 | 237,04 | 1,59% | 418.670,00 |
| 16.12.2025 | 233,85 | 236,74 | 232,10 | 233,32 | 0,03% | 387.223,00 |
| 15.12.2025 | 229,94 | 233,38 | 229,94 | 233,26 | 1,73% | 415.465,00 |
| 12.12.2025 | 230,00 | 230,11 | 227,63 | 229,30 | 0,56% | 345.093,00 |
| 11.12.2025 | 225,14 | 228,36 | 222,53 | 228,02 | 2,27% | 380.688,00 |
| 10.12.2025 | 222,09 | 224,24 | 221,42 | 222,96 | 0,25% | 367.607,00 |
| 09.12.2025 | 221,13 | 226,59 | 219,63 | 222,40 | 0,29% | 287.804,00 |
| 08.12.2025 | 221,91 | 222,64 | 220,77 | 221,76 | -0,50% | 231.083,00 |
| 05.12.2025 | 223,56 | 224,46 | 220,65 | 222,87 | -0,62% | 264.342,00 |
| 04.12.2025 | 220,58 | 224,88 | 220,58 | 224,27 | 0,87% | 333.644,00 |
| 03.12.2025 | 222,23 | 223,01 | 219,53 | 222,33 | 0,43% | 341.936,00 |
| 02.12.2025 | 224,52 | 224,98 | 221,20 | 221,37 | -1,80% | 334.428,00 |
| 01.12.2025 | 226,80 | 228,69 | 225,22 | 225,43 | -1,20% | 265.653,00 |
| 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 | 225,07 | 226,94 | 224,69 | 226,02 | -0,35% | 283.124,00 |
| 21.11.2025 | 226,89 | 229,91 | 226,25 | 226,82 | 0,34% | 293.772,00 |
| 20.11.2025 | 225,77 | 230,00 | 224,29 | 226,05 | 0,64% | 252.743,00 |
| 19.11.2025 | 225,33 | 226,32 | 223,22 | 224,62 | -0,59% | 185.020,00 |
| 18.11.2025 | 224,37 | 227,28 | 224,32 | 225,95 | 0,50% | 206.976,00 |
| 17.11.2025 | 227,89 | 228,95 | 223,84 | 224,83 | -1,64% | 257.500,00 |
| 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 |
| 22.10.2025 | 210,66 | 212,30 | 209,03 | 210,17 | -0,32% | 269.441,00 |
| 21.10.2025 | 209,16 | 211,92 | 208,64 | 210,84 | 0,81% | 172.378,00 |
| 20.10.2025 | 209,61 | 209,90 | 207,85 | 209,15 | 0,02% | 279.824,00 |
| 17.10.2025 | 207,94 | 209,66 | 207,00 | 209,11 | 0,68% | 277.573,00 |
| 16.10.2025 | 212,60 | 213,55 | 207,43 | 207,70 | -3,33% | 319.301,00 |
| 15.10.2025 | 220,91 | 220,91 | 214,16 | 214,85 | -3,14% | 355.102,00 |
| 14.10.2025 | 217,61 | 223,10 | 217,55 | 221,81 | 2,02% | 206.404,00 |
| 13.10.2025 | 217,81 | 219,35 | 215,42 | 217,42 | 0,02% | 262.123,00 |
| 10.10.2025 | 220,09 | 220,93 | 217,35 | 217,37 | -0,49% | 298.900,00 |
| 09.10.2025 | 220,00 | 220,00 | 216,51 | 218,45 | -0,37% | 198.232,00 |
| 08.10.2025 | 217,77 | 219,71 | 216,61 | 219,26 | 1,37% | 226.459,00 |
| 07.10.2025 | 221,70 | 223,65 | 216,17 | 216,29 | -2,44% | 365.116,00 |
| 06.10.2025 | 220,61 | 221,95 | 219,63 | 221,69 | 0,77% | 261.292,00 |
| 03.10.2025 | 218,00 | 221,78 | 217,53 | 220,00 | 0,75% | 260.806,00 |
| 02.10.2025 | 216,34 | 219,42 | 215,77 | 218,36 | 0,40% | 244.846,00 |
| 01.10.2025 | 215,14 | 219,02 | 215,14 | 217,48 | 0,41% | 360.690,00 |
| 30.09.2025 | 214,19 | 217,02 | 214,19 | 216,60 | 1,00% | 254.657,00 |
| 29.09.2025 | 215,67 | 215,85 | 213,21 | 214,45 | -0,54% | 223.954,00 |
| 26.09.2025 | 217,51 | 218,70 | 215,27 | 215,62 | -0,18% | 362.815,00 |
| 25.09.2025 | 215,39 | 216,57 | 212,10 | 216,00 | 0,38% | 480.449,00 |
| 24.09.2025 | 212,00 | 215,26 | 212,00 | 215,19 | 1,27% | 441.264,00 |
| 23.09.2025 | 210,80 | 213,62 | 210,51 | 212,50 | 0,62% | 371.456,00 |
| 22.09.2025 | 209,25 | 211,74 | 207,61 | 211,19 | 0,76% | 382.800,00 |
| 19.09.2025 | 209,08 | 210,23 | 207,82 | 209,60 | 0,25% | 561.721,00 |
| 18.09.2025 | 208,25 | 211,12 | 208,07 | 209,07 | -0,21% | 351.979,00 |
| 17.09.2025 | 205,56 | 211,35 | 205,29 | 209,50 | 1,98% | 439.517,00 |
| 16.09.2025 | 208,61 | 208,62 | 205,01 | 205,44 | -1,46% | 331.705,00 |
| 15.09.2025 | 213,74 | 214,20 | 208,22 | 208,49 | -2,12% | 273.706,00 |
| 12.09.2025 | 212,11 | 213,97 | 212,11 | 213,01 | -0,14% | 246.494,00 |
| 11.09.2025 | 210,01 | 213,47 | 209,18 | 213,31 | 1,87% | 256.226,00 |
| 10.09.2025 | 209,92 | 211,27 | 208,53 | 209,40 | -0,81% | 205.064,00 |
| 09.09.2025 | 211,54 | 212,35 | 210,90 | 211,10 | -0,31% | 269.649,00 |