210,700$
-0,41%
Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 209,16 | 211,33 | 208,80 | 210,77 | -0,37% | 301.845,00 |
| 01.04.2025 | 210,37 | 212,08 | 208,31 | 211,56 | 0,86% | 316.433,00 |
| 31.03.2025 | 206,40 | 211,71 | 206,15 | 209,75 | 1,67% | 530.263,00 |
| 28.03.2025 | 212,19 | 212,19 | 204,43 | 206,31 | -2,46% | 384.854,00 |
| 27.03.2025 | 212,30 | 213,95 | 210,38 | 211,52 | -0,37% | 331.095,00 |
| 26.03.2025 | 211,76 | 214,30 | 211,02 | 212,31 | 0,70% | 250.483,00 |
| 25.03.2025 | 210,43 | 211,62 | 208,26 | 210,83 | 0,66% | 304.546,00 |
| 24.03.2025 | 208,22 | 210,12 | 204,69 | 209,44 | 1,26% | 355.240,00 |
| 21.03.2025 | 210,11 | 212,00 | 205,91 | 206,84 | -2,46% | 1.361.903,00 |
| 20.03.2025 | 212,63 | 215,85 | 211,80 | 212,05 | -0,77% | 356.532,00 |
| 19.03.2025 | 212,43 | 214,47 | 211,86 | 213,70 | 0,52% | 316.162,00 |
| 18.03.2025 | 214,99 | 217,89 | 211,69 | 212,60 | -0,97% | 330.686,00 |
| 17.03.2025 | 209,77 | 215,41 | 209,77 | 214,69 | 1,65% | 354.615,00 |
| 14.03.2025 | 205,39 | 211,74 | 204,68 | 211,20 | 3,51% | 428.028,00 |
| 13.03.2025 | 201,88 | 204,59 | 201,88 | 204,04 | 1,22% | 434.280,00 |
| 12.03.2025 | 201,78 | 205,22 | 199,30 | 201,58 | -1,22% | 430.019,00 |
| 11.03.2025 | 205,49 | 205,93 | 201,63 | 204,06 | -0,60% | 447.926,00 |
| 10.03.2025 | 203,70 | 207,15 | 203,47 | 205,30 | 0,35% | 424.423,00 |
| 07.03.2025 | 201,32 | 206,20 | 201,06 | 204,58 | 1,64% | 489.429,00 |
| 06.03.2025 | 202,86 | 204,32 | 200,77 | 201,27 | -1,62% | 436.173,00 |
| 05.03.2025 | 206,91 | 207,92 | 203,88 | 204,58 | -0,76% | 479.017,00 |
| 04.03.2025 | 209,03 | 209,30 | 205,70 | 206,14 | -1,80% | 642.861,00 |
| 03.03.2025 | 208,52 | 212,69 | 207,36 | 209,92 | 0,98% | 621.368,00 |
| 28.02.2025 | 211,85 | 213,44 | 204,60 | 207,89 | -1,49% | 860.021,00 |
| 27.02.2025 | 206,90 | 211,62 | 205,96 | 211,04 | 2,31% | 561.734,00 |
| 26.02.2025 | 206,09 | 208,38 | 206,03 | 206,28 | -0,25% | 477.658,00 |
| 25.02.2025 | 203,74 | 207,17 | 202,01 | 206,80 | 1,97% | 574.056,00 |
| 24.02.2025 | 199,53 | 203,96 | 199,53 | 202,80 | 1,38% | 452.439,00 |
| 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 |