202,280$
1,40%
Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 199,01 | 202,81 | 198,40 | 202,33 | 1,43% | 1.065.425,00 |
| 15.05.2025 | 196,00 | 199,55 | 196,00 | 199,48 | 1,63% | 434.350,00 |
| 14.05.2025 | 202,09 | 202,09 | 196,03 | 196,29 | -3,04% | 634.775,00 |
| 13.05.2025 | 202,82 | 204,51 | 201,51 | 202,45 | 0,19% | 526.133,00 |
| 12.05.2025 | 198,91 | 202,33 | 195,48 | 202,07 | 3,25% | 472.985,00 |
| 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% | 579.383,00 |
| 07.05.2025 | 203,15 | 205,77 | 195,98 | 197,06 | -0,38% | 750.680,00 |
| 06.05.2025 | 196,20 | 198,88 | 194,93 | 197,82 | 0,68% | 619.845,00 |
| 05.05.2025 | 194,53 | 196,79 | 192,46 | 196,48 | -0,27% | 314.928,00 |
| 02.05.2025 | 193,62 | 197,76 | 192,35 | 197,02 | 2,81% | 307.108,00 |
| 01.05.2025 | 192,51 | 192,89 | 189,97 | 191,63 | -0,58% | 280.106,00 |
| 30.04.2025 | 192,47 | 193,21 | 188,63 | 192,74 | -0,73% | 482.489,00 |
| 29.04.2025 | 193,74 | 194,50 | 189,94 | 194,15 | 0,97% | 267.162,00 |
| 28.04.2025 | 191,57 | 193,03 | 189,95 | 192,29 | 0,77% | 347.274,00 |
| 25.04.2025 | 191,72 | 192,01 | 189,37 | 190,83 | -1,22% | 305.048,00 |
| 24.04.2025 | 191,16 | 193,62 | 189,46 | 193,19 | 1,11% | 277.154,00 |
| 23.04.2025 | 190,74 | 194,12 | 189,68 | 191,07 | 1,13% | 351.790,00 |
| 22.04.2025 | 186,60 | 189,65 | 186,33 | 188,94 | 2,76% | 434.010,00 |
| 21.04.2025 | 188,15 | 188,46 | 181,75 | 183,87 | -2,70% | 381.054,00 |
| 17.04.2025 | 191,60 | 191,72 | 188,60 | 188,97 | -0,71% | 432.697,00 |
| 16.04.2025 | 194,22 | 195,21 | 188,90 | 190,32 | -1,80% | 434.400,00 |
| 15.04.2025 | 195,75 | 197,78 | 193,21 | 193,80 | -0,61% | 319.285,00 |
| 14.04.2025 | 191,80 | 196,51 | 190,37 | 194,98 | 2,86% | 515.916,00 |
| 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% | 551.615,00 |
| 09.04.2025 | 177,50 | 194,61 | 176,63 | 193,24 | 7,52% | 932.317,00 |
| 08.04.2025 | 187,91 | 190,84 | 177,42 | 179,73 | -0,93% | 726.337,00 |
| 07.04.2025 | 183,90 | 187,79 | 174,97 | 181,41 | -2,99% | 738.204,00 |
| 04.04.2025 | 198,81 | 200,37 | 186,94 | 187,01 | -8,07% | 867.099,00 |
| 03.04.2025 | 204,30 | 207,71 | 202,67 | 203,42 | -3,49% | 577.424,00 |
| 02.04.2025 | 209,19 | 211,33 | 208,80 | 210,77 | -0,37% | 301.250,00 |
| 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 |