238,610$
0,66%
Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 237,65 | 240,38 | 235,66 | 238,76 | 0,73% | 12.717,00 |
| 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 |
| 08.09.2025 | 210,77 | 212,32 | 207,54 | 211,75 | 0,27% | 370.445,00 |
| 05.09.2025 | 216,37 | 217,51 | 210,63 | 211,17 | -2,47% | 417.197,00 |
| 04.09.2025 | 216,58 | 217,35 | 215,34 | 216,51 | 0,75% | 351.656,00 |
| 03.09.2025 | 212,33 | 215,26 | 212,33 | 214,89 | 0,15% | 358.434,00 |
| 02.09.2025 | 213,62 | 214,93 | 212,59 | 214,57 | -0,48% | 508.746,00 |
| 29.08.2025 | 219,64 | 220,54 | 215,14 | 215,61 | -1,41% | 625.393,00 |
| 28.08.2025 | 216,43 | 218,75 | 214,93 | 218,69 | 1,18% | 630.980,00 |
| 27.08.2025 | 214,20 | 216,58 | 212,97 | 216,14 | 0,89% | 382.674,00 |
| 26.08.2025 | 213,13 | 214,87 | 213,12 | 214,24 | 0,15% | 438.076,00 |
| 25.08.2025 | 214,71 | 215,40 | 213,65 | 213,92 | -0,93% | 260.897,00 |
| 22.08.2025 | 215,55 | 217,60 | 214,53 | 215,92 | 0,52% | 393.004,00 |
| 21.08.2025 | 214,38 | 216,53 | 214,13 | 214,80 | -0,28% | 305.292,00 |
| 20.08.2025 | 214,79 | 215,79 | 213,76 | 215,40 | 0,78% | 436.560,00 |
| 19.08.2025 | 209,00 | 213,82 | 208,12 | 213,74 | 2,20% | 372.222,00 |
| 18.08.2025 | 211,21 | 211,75 | 209,10 | 209,14 | -1,58% | 470.998,00 |
| 15.08.2025 | 214,99 | 214,99 | 212,29 | 212,50 | -0,20% | 578.289,00 |
| 14.08.2025 | 213,26 | 213,69 | 209,77 | 212,93 | -0,31% | 537.404,00 |
| 13.08.2025 | 209,34 | 214,26 | 208,59 | 213,59 | 1,99% | 472.888,00 |
| 12.08.2025 | 208,17 | 209,55 | 206,80 | 209,42 | 1,80% | 404.197,00 |
| 11.08.2025 | 203,99 | 205,77 | 203,16 | 205,71 | 1,20% | 429.072,00 |
| 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% | 591.762,00 |
| 06.08.2025 | 195,57 | 211,70 | 195,57 | 210,04 | 11,23% | 1.072.672,00 |
| 05.08.2025 | 189,35 | 190,00 | 188,00 | 188,83 | -0,03% | 432.561,00 |
| 04.08.2025 | 187,76 | 189,05 | 186,98 | 188,88 | 1,29% | 348.276,00 |
| 01.08.2025 | 186,43 | 187,53 | 185,04 | 186,48 | -0,44% | 421.667,00 |
| 31.07.2025 | 184,15 | 189,17 | 184,15 | 187,30 | 1,48% | 573.379,00 |
| 30.07.2025 | 185,24 | 185,86 | 183,39 | 184,56 | -0,33% | 300.996,00 |