123,790$
-0,79%
Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 124,53 | 124,95 | 121,82 | 123,79 | -0,79% | 339.990,00 |
| 26.05.2023 | 124,09 | 125,11 | 123,72 | 124,78 | -0,30% | 291.989,00 |
| 25.05.2023 | 126,12 | 126,67 | 123,92 | 125,15 | -0,68% | 430.539,00 |
| 24.05.2023 | 128,93 | 128,93 | 125,76 | 126,01 | -2,59% | 398.638,00 |
| 23.05.2023 | 128,80 | 129,90 | 128,05 | 129,36 | 0,15% | 331.859,00 |
| 22.05.2023 | 128,98 | 129,77 | 127,74 | 129,17 | 0,15% | 265.654,00 |
| 19.05.2023 | 132,73 | 132,73 | 127,99 | 128,98 | -2,13% | 329.352,00 |
| 18.05.2023 | 129,93 | 132,08 | 128,95 | 131,79 | 1,31% | 442.891,00 |
| 17.05.2023 | 129,92 | 131,52 | 129,41 | 130,08 | 0,47% | 338.642,00 |
| 16.05.2023 | 130,39 | 130,80 | 129,40 | 129,47 | -0,91% | 232.549,00 |
| 15.05.2023 | 130,22 | 130,81 | 129,13 | 130,66 | 0,83% | 372.910,00 |
| 12.05.2023 | 129,99 | 129,99 | 127,29 | 129,58 | 0,20% | 297.270,00 |
| 11.05.2023 | 128,35 | 129,46 | 127,90 | 129,32 | 0,09% | 286.096,00 |
| 10.05.2023 | 131,27 | 131,27 | 128,36 | 129,21 | -1,04% | 292.775,00 |
| 09.05.2023 | 131,44 | 132,50 | 130,54 | 130,57 | -0,82% | 344.922,00 |
| 08.05.2023 | 131,85 | 132,26 | 130,89 | 131,65 | 0,54% | 238.651,00 |
| 05.05.2023 | 132,55 | 134,82 | 130,69 | 130,94 | 0,44% | 403.036,00 |
| 04.05.2023 | 131,30 | 133,23 | 130,11 | 130,36 | -1,26% | 586.464,00 |
| 03.05.2023 | 126,24 | 134,54 | 124,50 | 132,03 | 9,28% | 835.494,00 |
| 02.05.2023 | 122,64 | 122,66 | 119,22 | 120,82 | -1,81% | 548.682,00 |
| 01.05.2023 | 122,48 | 123,90 | 122,48 | 123,05 | -0,06% | 364.070,00 |
| 28.04.2023 | 120,31 | 124,06 | 120,08 | 123,13 | 2,64% | 477.740,00 |
| 27.04.2023 | 117,18 | 120,11 | 116,47 | 119,96 | 2,93% | 440.047,00 |
| 26.04.2023 | 115,89 | 117,50 | 115,77 | 116,55 | -0,03% | 387.727,00 |
| 25.04.2023 | 116,45 | 117,29 | 116,05 | 116,58 | -0,53% | 286.903,00 |
| 24.04.2023 | 117,26 | 117,85 | 116,20 | 117,20 | -0,04% | 222.484,00 |
| 21.04.2023 | 116,72 | 117,57 | 115,43 | 117,25 | 0,27% | 289.724,00 |
| 20.04.2023 | 118,80 | 119,02 | 116,55 | 116,93 | -1,67% | 335.660,00 |
| 19.04.2023 | 116,38 | 118,93 | 115,41 | 118,91 | 1,42% | 484.761,00 |
| 18.04.2023 | 118,84 | 119,03 | 117,01 | 117,25 | -1,50% | 301.743,00 |
| 17.04.2023 | 116,22 | 119,10 | 115,50 | 119,03 | 2,51% | 370.565,00 |
| 14.04.2023 | 118,46 | 118,83 | 115,53 | 116,11 | -1,74% | 365.235,00 |
| 13.04.2023 | 116,89 | 119,34 | 116,31 | 118,17 | 0,85% | 420.819,00 |
| 12.04.2023 | 119,80 | 120,55 | 117,02 | 117,17 | -1,98% | 475.272,00 |
| 11.04.2023 | 119,62 | 120,92 | 119,37 | 119,54 | 0,12% | 431.539,00 |
| 10.04.2023 | 118,33 | 119,67 | 117,81 | 119,40 | 0,90% | 295.793,00 |
| 06.04.2023 | 119,22 | 119,54 | 117,61 | 118,33 | -0,37% | 420.111,00 |
| 05.04.2023 | 116,61 | 119,15 | 116,53 | 118,77 | 1,05% | 524.881,00 |
| 04.04.2023 | 118,99 | 119,34 | 115,83 | 117,54 | -1,06% | 432.685,00 |
| 03.04.2023 | 120,04 | 121,09 | 118,36 | 118,80 | -1,06% | 462.782,00 |
| 31.03.2023 | 119,48 | 120,59 | 118,84 | 120,07 | 1,20% | 476.213,00 |
| 30.03.2023 | 118,86 | 119,61 | 117,89 | 118,65 | 0,38% | 490.932,00 |
| 29.03.2023 | 117,84 | 118,60 | 116,45 | 118,20 | 1,76% | 468.984,00 |
| 28.03.2023 | 113,95 | 116,33 | 113,95 | 116,15 | 1,57% | 509.380,00 |
| 27.03.2023 | 114,61 | 115,70 | 113,72 | 114,36 | 1,41% | 440.236,00 |
| 24.03.2023 | 110,83 | 113,10 | 110,45 | 112,77 | 0,42% | 387.200,00 |
| 23.03.2023 | 113,18 | 113,90 | 110,86 | 112,30 | -1,06% | 480.910,00 |
| 22.03.2023 | 116,32 | 116,94 | 113,50 | 113,50 | -2,52% | 313.887,00 |
| 21.03.2023 | 116,20 | 118,74 | 115,12 | 116,44 | 4,72% | 637.961,00 |
| 20.03.2023 | 106,07 | 111,64 | 106,07 | 111,19 | 5,98% | 677.447,00 |
| 17.03.2023 | 110,39 | 110,39 | 104,49 | 104,92 | -5,45% | 1.276.331,00 |
| 16.03.2023 | 110,50 | 111,79 | 106,88 | 110,97 | -0,22% | 866.988,00 |
| 15.03.2023 | 110,39 | 111,62 | 109,77 | 111,22 | -1,96% | 474.407,00 |
| 14.03.2023 | 116,26 | 117,88 | 112,38 | 113,44 | 0,39% | 465.017,00 |
| 13.03.2023 | 114,66 | 114,67 | 110,48 | 113,00 | -3,21% | 570.436,00 |
| 10.03.2023 | 118,84 | 119,07 | 115,28 | 116,75 | -2,61% | 491.012,00 |
| 09.03.2023 | 122,74 | 122,74 | 119,49 | 119,88 | -1,79% | 462.661,00 |
| 08.03.2023 | 121,91 | 122,84 | 121,05 | 122,06 | 0,43% | 412.461,00 |
| 07.03.2023 | 123,96 | 124,27 | 120,85 | 121,54 | -2,05% | 288.716,00 |
| 06.03.2023 | 126,94 | 126,97 | 123,41 | 124,09 | -1,86% | 420.116,00 |
| 03.03.2023 | 125,95 | 126,60 | 125,30 | 126,44 | 0,50% | 259.454,00 |
| 02.03.2023 | 126,06 | 127,03 | 125,05 | 125,81 | -0,51% | 339.296,00 |
| 01.03.2023 | 126,69 | 127,44 | 125,52 | 126,45 | -0,74% | 270.564,00 |
| 28.02.2023 | 127,34 | 128,40 | 126,83 | 127,39 | 0,02% | 372.601,00 |
| 27.02.2023 | 128,55 | 129,73 | 126,99 | 127,36 | -0,48% | 390.622,00 |
| 24.02.2023 | 126,96 | 128,41 | 126,04 | 127,98 | -0,18% | 293.730,00 |
| 23.02.2023 | 130,22 | 131,38 | 127,16 | 128,21 | -1,72% | 468.425,00 |
| 22.02.2023 | 131,75 | 131,98 | 130,10 | 130,46 | -0,83% | 406.695,00 |
| 21.02.2023 | 131,54 | 131,92 | 130,21 | 131,55 | -0,65% | 323.845,00 |
| 17.02.2023 | 132,95 | 133,31 | 131,80 | 132,41 | -0,40% | 243.901,00 |
| 16.02.2023 | 130,88 | 133,59 | 130,88 | 132,94 | 0,75% | 259.661,00 |
| 15.02.2023 | 129,67 | 131,97 | 128,85 | 131,95 | 1,31% | 491.706,00 |
| 14.02.2023 | 133,60 | 134,15 | 130,23 | 130,25 | -2,49% | 295.342,00 |
| 13.02.2023 | 132,80 | 134,77 | 132,36 | 133,57 | 0,12% | 483.825,00 |
| 10.02.2023 | 131,92 | 134,06 | 131,66 | 133,41 | 0,96% | 497.222,00 |
| 09.02.2023 | 131,54 | 134,50 | 130,98 | 132,14 | 0,59% | 581.833,00 |
| 08.02.2023 | 131,00 | 133,00 | 129,39 | 131,37 | -3,16% | 827.904,00 |
| 07.02.2023 | 132,54 | 136,20 | 131,54 | 135,65 | 1,89% | 491.759,00 |
| 06.02.2023 | 133,67 | 133,67 | 132,07 | 133,13 | -0,37% | 271.110,00 |
| 03.02.2023 | 132,91 | 133,68 | 130,89 | 133,63 | 0,04% | 298.454,00 |
| 02.02.2023 | 132,46 | 134,80 | 130,43 | 133,58 | 1,01% | 464.344,00 |
| 01.02.2023 | 132,18 | 133,43 | 131,08 | 132,25 | -0,26% | 427.329,00 |
| 31.01.2023 | 131,03 | 132,69 | 130,21 | 132,59 | 1,56% | 535.842,00 |
| 30.01.2023 | 130,19 | 132,82 | 130,19 | 130,55 | 0,15% | 306.311,00 |
| 27.01.2023 | 130,81 | 130,97 | 129,73 | 130,35 | -0,33% | 246.097,00 |
| 26.01.2023 | 131,46 | 131,77 | 130,03 | 130,78 | 0,08% | 208.572,00 |
| 25.01.2023 | 128,05 | 130,70 | 128,00 | 130,68 | 1,43% | 375.201,00 |
| 24.01.2023 | 129,45 | 130,70 | 128,81 | 128,84 | -0,77% | 203.987,00 |
| 23.01.2023 | 128,99 | 130,48 | 128,27 | 129,84 | 0,72% | 200.177,00 |
| 20.01.2023 | 126,35 | 128,97 | 125,18 | 128,91 | 2,42% | 389.973,00 |
| 19.01.2023 | 126,63 | 126,99 | 124,99 | 125,86 | -1,05% | 360.401,00 |
| 18.01.2023 | 128,33 | 128,46 | 126,14 | 127,19 | -0,63% | 378.109,00 |
| 17.01.2023 | 128,43 | 129,16 | 125,29 | 128,00 | -0,58% | 521.465,00 |
| 13.01.2023 | 125,20 | 128,96 | 124,28 | 128,75 | 2,18% | 389.382,00 |
| 12.01.2023 | 127,07 | 127,07 | 124,11 | 126,00 | -0,47% | 607.253,00 |
| 11.01.2023 | 126,52 | 126,90 | 124,20 | 126,59 | 0,06% | 611.082,00 |
| 10.01.2023 | 125,48 | 128,21 | 124,77 | 126,52 | 1,13% | 404.942,00 |
| 09.01.2023 | 128,24 | 128,37 | 125,08 | 125,11 | -2,71% | 371.253,00 |
| 06.01.2023 | 127,06 | 128,65 | 124,92 | 128,59 | 1,93% | 460.106,00 |
| 05.01.2023 | 128,72 | 128,72 | 126,16 | 126,16 | -2,27% | 354.344,00 |