197,480$
0,33%
Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 197,00 | 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 |
| 24.03.2025 | 208,33 | 210,12 | 204,69 | 209,44 | 1,26% | 359.015,00 |
| 21.03.2025 | 210,11 | 212,00 | 205,91 | 206,84 | -2,46% | 1.361.903,00 |
| 20.03.2025 | 212,89 | 215,85 | 211,80 | 212,05 | -0,77% | 364.842,00 |
| 19.03.2025 | 212,84 | 214,47 | 211,86 | 213,70 | 0,52% | 323.693,00 |
| 18.03.2025 | 214,15 | 217,89 | 211,69 | 212,60 | -0,97% | 349.446,00 |
| 17.03.2025 | 210,39 | 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 | 202,69 | 204,59 | 201,88 | 204,04 | 1,22% | 434.344,00 |
| 12.03.2025 | 204,65 | 205,22 | 199,30 | 201,58 | -1,22% | 431.273,00 |
| 11.03.2025 | 205,33 | 205,93 | 201,63 | 204,06 | -0,60% | 447.966,00 |
| 10.03.2025 | 203,47 | 207,15 | 203,47 | 205,30 | 0,35% | 442.706,00 |
| 07.03.2025 | 201,32 | 206,20 | 201,06 | 204,58 | 1,64% | 489.429,00 |
| 06.03.2025 | 203,59 | 204,32 | 200,77 | 201,27 | -1,62% | 437.030,00 |
| 05.03.2025 | 205,57 | 207,92 | 203,88 | 204,58 | -0,76% | 498.623,00 |
| 04.03.2025 | 208,55 | 209,30 | 205,70 | 206,14 | -1,80% | 666.592,00 |
| 03.03.2025 | 208,63 | 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 | 207,48 | 211,62 | 205,96 | 211,04 | 2,31% | 561.747,00 |
| 26.02.2025 | 206,17 | 208,38 | 206,03 | 206,28 | -0,25% | 477.658,00 |
| 25.02.2025 | 204,49 | 207,17 | 202,01 | 206,80 | 1,97% | 593.359,00 |
| 24.02.2025 | 200,79 | 203,96 | 199,53 | 202,80 | 1,38% | 453.921,00 |
| 21.02.2025 | 201,14 | 202,00 | 198,85 | 200,03 | -0,47% | 1.094.910,00 |
| 20.02.2025 | 202,55 | 202,84 | 199,74 | 200,98 | 0,42% | 412.544,00 |
| 19.02.2025 | 202,00 | 204,40 | 198,96 | 200,14 | -0,69% | 317.124,00 |
| 18.02.2025 | 203,12 | 205,33 | 200,66 | 201,54 | -0,70% | 770.550,00 |
| 14.02.2025 | 207,16 | 207,92 | 202,47 | 202,96 | -2,43% | 400.419,00 |
| 13.02.2025 | 207,11 | 208,20 | 203,94 | 208,02 | 0,32% | 433.878,00 |
| 12.02.2025 | 211,00 | 218,59 | 207,00 | 207,35 | -2,56% | 553.386,00 |
| 11.02.2025 | 212,20 | 214,00 | 211,07 | 212,80 | 0,13% | 463.113,00 |
| 10.02.2025 | 215,43 | 215,43 | 212,29 | 212,53 | -1,22% | 459.447,00 |
| 07.02.2025 | 214,05 | 215,32 | 212,34 | 215,16 | 0,17% | 291.761,00 |
| 06.02.2025 | 216,58 | 216,66 | 212,29 | 214,80 | -0,01% | 387.501,00 |
| 05.02.2025 | 214,23 | 216,29 | 212,77 | 214,82 | 1,23% | 224.417,00 |