173,850$
1,73%
Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 171,10 | 173,88 | 171,10 | 173,85 | 1,73% | 42.474,00 |
18.04.2024 | 171,02 | 172,09 | 170,46 | 170,89 | 0,48% | 238.477,00 |
17.04.2024 | 171,19 | 171,38 | 169,78 | 170,08 | -0,60% | 270.924,00 |
16.04.2024 | 173,08 | 173,80 | 170,88 | 171,10 | -0,86% | 325.016,00 |
15.04.2024 | 175,99 | 176,89 | 172,32 | 172,59 | -0,92% | 251.929,00 |
12.04.2024 | 173,19 | 174,41 | 172,49 | 174,19 | 0,33% | 252.450,00 |
11.04.2024 | 176,98 | 176,98 | 173,62 | 173,62 | -2,18% | 237.067,00 |
10.04.2024 | 178,25 | 179,79 | 176,96 | 177,49 | -0,73% | 222.856,00 |
09.04.2024 | 181,60 | 182,47 | 177,47 | 178,80 | -1,35% | 289.916,00 |
08.04.2024 | 179,77 | 182,90 | 178,57 | 181,25 | 0,78% | 306.655,00 |
05.04.2024 | 180,44 | 181,05 | 178,52 | 179,85 | 0,28% | 355.516,00 |
04.04.2024 | 186,34 | 186,34 | 179,01 | 179,34 | -3,04% | 559.768,00 |
03.04.2024 | 186,40 | 187,29 | 184,94 | 184,97 | -0,88% | 264.981,00 |
02.04.2024 | 187,82 | 188,98 | 186,22 | 186,62 | -0,32% | 329.898,00 |
01.04.2024 | 187,25 | 188,65 | 186,21 | 187,22 | -0,54% | 322.988,00 |
28.03.2024 | 187,56 | 189,48 | 187,38 | 188,24 | 0,44% | 339.578,00 |
27.03.2024 | 184,89 | 187,44 | 184,51 | 187,41 | 2,26% | 320.178,00 |
26.03.2024 | 181,32 | 185,43 | 181,32 | 183,27 | 0,98% | 352.747,00 |
25.03.2024 | 180,23 | 182,73 | 180,23 | 181,49 | 1,01% | 462.510,00 |
22.03.2024 | 179,71 | 180,30 | 178,89 | 179,68 | 0,08% | 227.687,00 |
21.03.2024 | 180,55 | 181,44 | 178,09 | 179,54 | -0,59% | 376.499,00 |
20.03.2024 | 178,82 | 181,18 | 178,41 | 180,61 | 0,75% | 319.861,00 |
19.03.2024 | 179,15 | 179,82 | 178,05 | 179,26 | 0,49% | 308.938,00 |
18.03.2024 | 180,84 | 181,46 | 178,00 | 178,39 | -1,53% | 289.887,00 |
15.03.2024 | 178,76 | 181,33 | 178,76 | 181,16 | 0,75% | 715.126,00 |
14.03.2024 | 180,33 | 180,82 | 178,82 | 179,82 | -0,93% | 366.882,00 |
13.03.2024 | 181,71 | 182,02 | 180,49 | 181,51 | 0,22% | 296.946,00 |
12.03.2024 | 178,66 | 181,13 | 178,10 | 181,12 | 1,55% | 290.032,00 |
11.03.2024 | 178,03 | 178,62 | 176,46 | 178,35 | -0,09% | 299.276,00 |
08.03.2024 | 178,35 | 179,42 | 177,43 | 178,51 | -0,22% | 195.360,00 |
07.03.2024 | 179,78 | 180,43 | 178,26 | 178,91 | -0,52% | 208.217,00 |
06.03.2024 | 179,81 | 181,00 | 178,05 | 179,84 | 0,69% | 407.786,00 |
05.03.2024 | 177,87 | 179,87 | 177,07 | 178,61 | 0,33% | 269.920,00 |
04.03.2024 | 179,49 | 181,40 | 177,77 | 178,03 | -1,35% | 342.854,00 |
01.03.2024 | 181,45 | 181,45 | 179,50 | 180,46 | -0,55% | 227.615,00 |
29.02.2024 | 182,41 | 182,41 | 179,77 | 181,45 | -0,44% | 374.818,00 |
28.02.2024 | 181,54 | 183,13 | 180,86 | 182,25 | 0,28% | 276.847,00 |
27.02.2024 | 177,94 | 182,27 | 177,94 | 181,75 | 1,57% | 405.873,00 |
26.02.2024 | 178,63 | 179,94 | 178,15 | 178,94 | 0,32% | 354.112,00 |
23.02.2024 | 178,00 | 179,20 | 177,10 | 178,37 | 0,51% | 360.549,00 |
22.02.2024 | 174,61 | 177,80 | 174,27 | 177,46 | 1,87% | 359.130,00 |
21.02.2024 | 175,40 | 175,40 | 173,40 | 174,20 | -0,25% | 340.180,00 |
20.02.2024 | 173,08 | 176,42 | 173,08 | 174,63 | 0,52% | 310.039,00 |
16.02.2024 | 172,82 | 174,83 | 172,53 | 173,72 | 0,70% | 321.207,00 |
15.02.2024 | 172,10 | 173,64 | 171,65 | 172,51 | 0,42% | 350.610,00 |
14.02.2024 | 171,36 | 173,25 | 170,93 | 171,78 | 0,33% | 301.410,00 |
13.02.2024 | 172,52 | 173,46 | 169,10 | 171,22 | -0,39% | 488.730,00 |
12.02.2024 | 174,70 | 174,72 | 171,72 | 171,89 | -1,49% | 387.911,00 |
09.02.2024 | 173,00 | 175,06 | 171,85 | 174,49 | -0,05% | 282.437,00 |
08.02.2024 | 175,27 | 176,82 | 173,52 | 174,57 | -0,44% | 430.537,00 |
07.02.2024 | 173,82 | 179,41 | 172,51 | 175,35 | 3,82% | 816.488,00 |
06.02.2024 | 167,96 | 169,60 | 167,63 | 168,89 | 0,29% | 629.069,00 |
05.02.2024 | 166,79 | 168,73 | 166,17 | 168,41 | 0,93% | 542.533,00 |
02.02.2024 | 168,71 | 169,66 | 166,29 | 166,86 | -1,44% | 456.918,00 |
01.02.2024 | 166,81 | 169,46 | 163,71 | 169,30 | 0,80% | 531.545,00 |
31.01.2024 | 170,63 | 170,76 | 167,90 | 167,95 | -1,26% | 407.313,00 |
30.01.2024 | 169,36 | 171,06 | 168,95 | 170,09 | 0,45% | 429.647,00 |
29.01.2024 | 170,00 | 170,33 | 168,51 | 169,33 | -0,79% | 417.016,00 |
26.01.2024 | 171,41 | 171,99 | 170,07 | 170,68 | -0,38% | 287.138,00 |
25.01.2024 | 170,50 | 171,48 | 169,85 | 171,33 | 1,03% | 311.161,00 |
24.01.2024 | 169,92 | 170,19 | 168,65 | 169,59 | 0,26% | 347.364,00 |
23.01.2024 | 168,60 | 170,02 | 168,60 | 169,15 | 0,21% | 264.244,00 |
22.01.2024 | 167,89 | 168,97 | 166,80 | 168,80 | 0,58% | 456.680,00 |
19.01.2024 | 167,99 | 167,99 | 166,35 | 167,82 | 0,74% | 245.983,00 |
18.01.2024 | 165,42 | 167,01 | 164,28 | 166,58 | 0,27% | 248.350,00 |
17.01.2024 | 164,95 | 168,05 | 164,93 | 166,13 | 1,00% | 277.836,00 |
16.01.2024 | 164,63 | 165,63 | 163,40 | 164,49 | -0,09% | 353.859,00 |
12.01.2024 | 166,07 | 167,20 | 163,81 | 164,64 | -1,18% | 289.762,00 |
11.01.2024 | 162,66 | 166,73 | 162,57 | 166,60 | 2,02% | 461.986,00 |
10.01.2024 | 163,34 | 164,16 | 162,78 | 163,30 | -0,51% | 313.401,00 |
09.01.2024 | 165,05 | 165,79 | 162,93 | 164,14 | -1,12% | 286.797,00 |
08.01.2024 | 168,60 | 169,05 | 165,21 | 166,00 | -1,24% | 452.368,00 |
05.01.2024 | 169,17 | 170,52 | 167,92 | 168,08 | -0,59% | 541.224,00 |
04.01.2024 | 170,66 | 172,16 | 168,79 | 169,08 | -0,54% | 231.850,00 |
03.01.2024 | 170,29 | 173,61 | 169,73 | 169,99 | 0,08% | 309.843,00 |
02.01.2024 | 168,49 | 170,29 | 168,16 | 169,86 | 0,81% | 262.367,00 |
29.12.2023 | 167,44 | 168,75 | 166,99 | 168,49 | 0,26% | 300.955,00 |
28.12.2023 | 166,17 | 168,22 | 166,17 | 168,06 | 1,02% | 228.494,00 |
27.12.2023 | 165,35 | 167,44 | 165,35 | 166,37 | 0,04% | 310.855,00 |
26.12.2023 | 166,64 | 166,86 | 165,07 | 166,31 | 0,22% | 163.105,00 |
22.12.2023 | 165,56 | 166,89 | 165,34 | 165,94 | 0,46% | 236.793,00 |
21.12.2023 | 164,00 | 165,73 | 163,43 | 165,18 | 0,68% | 286.621,00 |
20.12.2023 | 166,33 | 167,96 | 164,01 | 164,07 | -1,99% | 421.390,00 |
19.12.2023 | 165,52 | 167,74 | 165,52 | 167,40 | 1,06% | 382.537,00 |
18.12.2023 | 164,32 | 165,93 | 163,64 | 165,64 | 1,44% | 369.381,00 |
15.12.2023 | 162,97 | 164,19 | 161,41 | 163,29 | -0,61% | 1.519.675,00 |
14.12.2023 | 170,61 | 171,11 | 164,26 | 164,30 | -3,01% | 614.946,00 |
13.12.2023 | 169,85 | 170,26 | 168,54 | 169,40 | -0,39% | 359.212,00 |
12.12.2023 | 168,30 | 170,80 | 167,68 | 170,07 | 0,96% | 292.143,00 |
11.12.2023 | 168,18 | 169,58 | 167,22 | 168,45 | 0,46% | 446.044,00 |
08.12.2023 | 167,94 | 168,30 | 166,99 | 167,68 | 0,00% | 264.959,00 |
07.12.2023 | 170,21 | 170,21 | 167,17 | 167,68 | -1,30% | 322.741,00 |
06.12.2023 | 171,17 | 172,95 | 169,35 | 169,88 | -0,87% | 345.071,00 |
05.12.2023 | 171,38 | 172,28 | 170,56 | 171,37 | -0,03% | 389.543,00 |
04.12.2023 | 167,74 | 171,58 | 167,74 | 171,43 | 1,86% | 365.170,00 |
01.12.2023 | 167,39 | 169,03 | 167,30 | 168,30 | 0,17% | 412.928,00 |
30.11.2023 | 163,59 | 168,05 | 163,59 | 168,02 | 2,58% | 1.050.156,00 |
29.11.2023 | 163,36 | 164,79 | 163,36 | 163,80 | -0,13% | 398.229,00 |
28.11.2023 | 168,18 | 168,96 | 163,90 | 164,01 | -2,60% | 403.471,00 |
27.11.2023 | 165,50 | 168,44 | 165,20 | 168,38 | 1,56% | 377.123,00 |