212,520$
-0,19%
Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 214,39 | 214,99 | 212,29 | 212,50 | -0,20% | 578.289,00 |
| 14.08.2025 | 213,40 | 213,69 | 209,77 | 212,93 | -0,31% | 537.097,00 |
| 13.08.2025 | 208,59 | 214,26 | 208,59 | 213,59 | 1,99% | 472.290,00 |
| 12.08.2025 | 207,87 | 209,55 | 206,80 | 209,42 | 1,80% | 393.401,00 |
| 11.08.2025 | 204,46 | 205,77 | 203,16 | 205,71 | 1,20% | 428.901,00 |
| 08.08.2025 | 203,46 | 206,50 | 201,96 | 203,27 | 0,72% | 402.948,00 |
| 07.08.2025 | 209,53 | 209,53 | 200,62 | 201,81 | -3,92% | 591.172,00 |
| 06.08.2025 | 196,56 | 211,70 | 195,57 | 210,04 | 11,23% | 1.072.524,00 |
| 05.08.2025 | 189,43 | 190,00 | 188,00 | 188,83 | -0,03% | 431.246,00 |
| 04.08.2025 | 187,84 | 189,05 | 186,98 | 188,88 | 1,29% | 346.716,00 |
| 01.08.2025 | 186,43 | 187,53 | 185,04 | 186,48 | -0,44% | 421.667,00 |
| 31.07.2025 | 184,52 | 189,17 | 184,15 | 187,30 | 1,48% | 571.239,00 |
| 30.07.2025 | 185,17 | 185,86 | 183,39 | 184,56 | -0,33% | 300.231,00 |
| 29.07.2025 | 185,27 | 186,57 | 184,71 | 185,18 | 0,18% | 343.307,00 |
| 28.07.2025 | 186,20 | 186,20 | 184,33 | 184,85 | -0,77% | 314.732,00 |
| 25.07.2025 | 185,49 | 187,54 | 185,49 | 186,28 | 0,85% | 271.674,00 |
| 24.07.2025 | 186,79 | 187,11 | 184,66 | 184,71 | -1,55% | 335.057,00 |
| 23.07.2025 | 189,12 | 189,12 | 185,77 | 187,61 | -0,32% | 425.308,00 |
| 22.07.2025 | 185,56 | 188,62 | 185,56 | 188,22 | 1,14% | 215.216,00 |
| 21.07.2025 | 186,99 | 189,48 | 185,85 | 186,10 | -1,05% | 442.311,00 |
| 18.07.2025 | 189,02 | 190,02 | 187,88 | 188,07 | -0,01% | 365.953,00 |
| 17.07.2025 | 185,56 | 188,66 | 184,91 | 188,08 | 1,26% | 440.168,00 |
| 16.07.2025 | 186,05 | 187,05 | 183,96 | 185,74 | 0,22% | 493.138,00 |
| 15.07.2025 | 189,67 | 191,42 | 185,27 | 185,34 | -3,00% | 327.229,00 |
| 14.07.2025 | 187,79 | 191,22 | 187,50 | 191,07 | 1,87% | 374.996,00 |
| 11.07.2025 | 188,95 | 189,33 | 187,16 | 187,56 | -1,25% | 256.927,00 |
| 10.07.2025 | 189,58 | 190,52 | 188,27 | 189,93 | -0,30% | 248.206,00 |
| 09.07.2025 | 191,16 | 191,18 | 189,34 | 190,50 | 0,13% | 295.107,00 |
| 08.07.2025 | 191,05 | 192,72 | 189,49 | 190,26 | -0,67% | 397.594,00 |
| 07.07.2025 | 192,59 | 195,50 | 190,18 | 191,54 | -1,00% | 462.529,00 |
| 03.07.2025 | 193,29 | 194,11 | 192,46 | 193,47 | 0,88% | 264.316,00 |
| 02.07.2025 | 198,95 | 198,95 | 190,64 | 191,78 | -2,97% | 546.659,00 |
| 01.07.2025 | 198,30 | 200,11 | 196,58 | 197,66 | 0,09% | 417.647,00 |
| 30.06.2025 | 196,91 | 198,10 | 196,12 | 197,49 | 0,33% | 419.348,00 |
| 27.06.2025 | 196,06 | 198,31 | 194,65 | 196,84 | 0,32% | 484.438,00 |
| 26.06.2025 | 195,05 | 196,81 | 193,94 | 196,21 | 0,83% | 359.281,00 |
| 25.06.2025 | 198,00 | 198,00 | 194,39 | 194,60 | -1,73% | 324.491,00 |
| 24.06.2025 | 200,18 | 200,18 | 197,43 | 198,02 | -0,83% | 290.047,00 |
| 23.06.2025 | 196,45 | 199,73 | 194,69 | 199,68 | 1,80% | 390.446,00 |
| 20.06.2025 | 196,30 | 198,74 | 195,29 | 196,15 | 0,40% | 598.316,00 |
| 18.06.2025 | 198,67 | 198,93 | 195,35 | 195,36 | -1,47% | 711.603,00 |
| 17.06.2025 | 199,07 | 199,41 | 197,01 | 198,27 | -0,87% | 303.377,00 |
| 16.06.2025 | 199,55 | 202,24 | 199,49 | 200,01 | 0,93% | 352.602,00 |
| 13.06.2025 | 197,10 | 199,97 | 195,84 | 198,17 | -0,52% | 461.188,00 |
| 12.06.2025 | 195,81 | 199,28 | 195,12 | 199,20 | 1,35% | 334.204,00 |
| 11.06.2025 | 196,23 | 197,77 | 195,18 | 196,54 | 0,31% | 352.973,00 |
| 10.06.2025 | 198,75 | 198,81 | 195,04 | 195,93 | -1,38% | 320.814,00 |
| 09.06.2025 | 202,88 | 203,26 | 196,28 | 198,68 | -2,35% | 355.908,00 |
| 06.06.2025 | 203,44 | 204,31 | 202,26 | 203,47 | 1,02% | 390.326,00 |
| 05.06.2025 | 203,68 | 206,32 | 200,81 | 201,41 | -1,26% | 506.536,00 |
| 04.06.2025 | 205,80 | 206,49 | 203,97 | 203,97 | -0,90% | 592.435,00 |
| 03.06.2025 | 204,17 | 206,74 | 200,82 | 205,82 | 0,78% | 658.227,00 |
| 02.06.2025 | 200,90 | 204,27 | 199,65 | 204,23 | 0,62% | 547.180,00 |
| 30.05.2025 | 198,84 | 204,25 | 197,89 | 202,98 | 1,51% | 5.103.941,00 |
| 29.05.2025 | 198,72 | 199,96 | 197,30 | 199,96 | 1,02% | 903.449,00 |
| 28.05.2025 | 200,11 | 201,20 | 197,39 | 197,94 | -1,52% | 892.559,00 |
| 27.05.2025 | 196,52 | 201,59 | 195,09 | 201,00 | 2,28% | 721.221,00 |
| 23.05.2025 | 191,25 | 196,74 | 190,17 | 196,52 | 1,81% | 625.283,00 |
| 22.05.2025 | 192,79 | 194,16 | 190,49 | 193,02 | 0,20% | 465.225,00 |
| 21.05.2025 | 199,41 | 199,41 | 192,08 | 192,63 | -4,00% | 822.093,00 |
| 20.05.2025 | 203,12 | 203,50 | 199,86 | 200,65 | -1,37% | 499.430,00 |
| 19.05.2025 | 201,59 | 204,30 | 200,01 | 203,44 | 0,55% | 429.581,00 |
| 16.05.2025 | 199,01 | 202,81 | 198,40 | 202,33 | 1,43% | 1.065.425,00 |
| 15.05.2025 | 196,80 | 199,55 | 196,00 | 199,48 | 1,63% | 434.775,00 |
| 14.05.2025 | 202,05 | 202,09 | 196,03 | 196,29 | -3,04% | 634.780,00 |
| 13.05.2025 | 203,08 | 204,51 | 201,51 | 202,45 | 0,19% | 527.377,00 |
| 12.05.2025 | 198,91 | 202,33 | 195,48 | 202,07 | 3,25% | 475.306,00 |
| 09.05.2025 | 194,87 | 195,73 | 193,63 | 195,71 | 0,43% | 329.317,00 |
| 08.05.2025 | 197,79 | 198,60 | 192,74 | 194,87 | -1,11% | 580.165,00 |
| 07.05.2025 | 203,06 | 205,77 | 195,98 | 197,06 | -0,38% | 751.289,00 |
| 06.05.2025 | 195,56 | 198,88 | 194,93 | 197,82 | 0,68% | 650.610,00 |
| 05.05.2025 | 195,36 | 196,79 | 192,46 | 196,48 | -0,27% | 315.999,00 |
| 02.05.2025 | 193,62 | 197,76 | 192,35 | 197,02 | 2,81% | 307.108,00 |
| 01.05.2025 | 191,12 | 192,89 | 189,97 | 191,63 | -0,58% | 281.693,00 |
| 30.04.2025 | 192,47 | 193,21 | 188,63 | 192,74 | -0,73% | 498.400,00 |
| 29.04.2025 | 192,86 | 194,50 | 189,94 | 194,15 | 0,97% | 291.355,00 |
| 28.04.2025 | 191,73 | 193,03 | 189,95 | 192,29 | 0,77% | 347.331,00 |
| 25.04.2025 | 191,72 | 192,01 | 189,37 | 190,83 | -1,22% | 305.048,00 |
| 24.04.2025 | 190,33 | 193,62 | 189,46 | 193,19 | 1,11% | 277.233,00 |
| 23.04.2025 | 191,15 | 194,12 | 189,68 | 191,07 | 1,13% | 351.857,00 |
| 22.04.2025 | 186,99 | 189,65 | 186,33 | 188,94 | 2,76% | 460.873,00 |
| 21.04.2025 | 188,15 | 188,46 | 181,75 | 183,87 | -2,70% | 381.257,00 |
| 17.04.2025 | 191,60 | 191,72 | 188,60 | 188,97 | -0,71% | 432.697,00 |
| 16.04.2025 | 195,18 | 195,21 | 188,90 | 190,32 | -1,80% | 435.184,00 |
| 15.04.2025 | 195,20 | 197,78 | 193,21 | 193,80 | -0,61% | 329.608,00 |
| 14.04.2025 | 192,49 | 196,51 | 190,37 | 194,98 | 2,86% | 515.972,00 |
| 11.04.2025 | 188,20 | 190,00 | 183,40 | 189,56 | -0,40% | 493.008,00 |
| 10.04.2025 | 192,24 | 194,27 | 187,97 | 190,32 | -1,51% | 551.617,00 |
| 09.04.2025 | 177,03 | 194,61 | 176,63 | 193,24 | 7,52% | 932.355,00 |
| 08.04.2025 | 188,47 | 190,84 | 177,42 | 179,73 | -0,93% | 727.186,00 |
| 07.04.2025 | 182,93 | 187,79 | 174,97 | 181,41 | -2,99% | 775.666,00 |
| 04.04.2025 | 198,81 | 200,37 | 186,94 | 187,01 | -8,07% | 867.099,00 |
| 03.04.2025 | 204,68 | 207,71 | 202,67 | 203,42 | -3,49% | 577.438,00 |
| 02.04.2025 | 209,16 | 211,33 | 208,80 | 210,77 | -0,37% | 301.845,00 |
| 01.04.2025 | 210,24 | 212,08 | 208,31 | 211,56 | 0,86% | 328.282,00 |
| 31.03.2025 | 206,17 | 211,71 | 206,15 | 209,75 | 1,67% | 530.398,00 |
| 28.03.2025 | 212,19 | 212,19 | 204,43 | 206,31 | -2,46% | 384.854,00 |
| 27.03.2025 | 213,95 | 213,95 | 210,38 | 211,52 | -0,37% | 336.390,00 |
| 26.03.2025 | 212,61 | 214,30 | 211,02 | 212,31 | 0,70% | 250.976,00 |
| 25.03.2025 | 209,53 | 211,62 | 208,26 | 210,83 | 0,66% | 305.430,00 |