Echtzeit-Aktienkurs AllianzGI NFJ Dividend
Bid:
Ask:
Aktienkurse zur AllianzGI NFJ Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 12,80 | 12,93 | 12,74 | 12,88 | 0,55% | 281.128,00 |
| 13.10.2025 | 12,85 | 12,94 | 12,78 | 12,81 | 0,31% | 153.430,00 |
| 10.10.2025 | 13,06 | 13,08 | 12,75 | 12,77 | -1,77% | 210.432,00 |
| 09.10.2025 | 13,16 | 13,16 | 12,98 | 13,00 | -0,84% | 210.233,00 |
| 08.10.2025 | 13,18 | 13,19 | 13,06 | 13,11 | -0,08% | 194.316,00 |
| 07.10.2025 | 13,15 | 13,23 | 13,00 | 13,12 | -0,08% | 376.756,00 |
| 06.10.2025 | 13,02 | 13,16 | 13,01 | 13,13 | 1,16% | 224.350,00 |
| 02.10.2025 | 13,05 | 13,05 | 12,92 | 12,98 | -0,38% | 196.386,00 |
| 01.10.2025 | 13,00 | 13,03 | 12,95 | 13,03 | 0,15% | 274.189,00 |
| 30.09.2025 | 12,96 | 13,01 | 12,90 | 13,01 | 0,31% | 214.882,00 |
| 29.09.2025 | 12,95 | 13,04 | 12,92 | 12,97 | 0,15% | 494.126,00 |
| 26.09.2025 | 12,85 | 12,95 | 12,83 | 12,95 | 1,17% | 317.921,00 |
| 25.09.2025 | 12,84 | 12,87 | 12,74 | 12,80 | -0,47% | 187.858,00 |
| 24.09.2025 | 12,96 | 12,99 | 12,85 | 12,86 | -0,69% | 183.055,00 |
| 23.09.2025 | 12,99 | 13,03 | 12,90 | 12,95 | -0,31% | 117.625,00 |
| 22.09.2025 | 12,97 | 12,99 | 12,94 | 12,99 | 0,39% | 174.008,00 |
| 19.09.2025 | 12,92 | 12,98 | 12,89 | 12,94 | 0,31% | 258.715,00 |
| 18.09.2025 | 12,84 | 12,91 | 12,84 | 12,90 | 0,55% | 117.645,00 |
| 17.09.2025 | 12,90 | 12,95 | 12,80 | 12,83 | -0,16% | 174.290,00 |
| 16.09.2025 | 12,91 | 12,93 | 12,82 | 12,85 | -0,16% | 178.710,00 |
| 15.09.2025 | 12,90 | 12,93 | 12,82 | 12,87 | 0,16% | 151.988,00 |
| 12.09.2025 | 12,96 | 12,96 | 12,82 | 12,85 | -2,80% | 118.149,00 |
| 11.09.2025 | 13,17 | 13,25 | 13,16 | 13,22 | 0,92% | 226.662,00 |
| 10.09.2025 | 13,10 | 13,16 | 13,10 | 13,10 | 0,15% | 148.877,00 |
| 09.09.2025 | 13,01 | 13,14 | 13,01 | 13,08 | 0,62% | 130.898,00 |
| 08.09.2025 | 13,06 | 13,09 | 12,98 | 13,00 | -0,46% | 95.158,00 |
| 05.09.2025 | 13,12 | 13,13 | 12,95 | 13,06 | 0,00% | 86.680,00 |
| 04.09.2025 | 13,05 | 13,10 | 12,97 | 13,06 | 0,23% | 153.442,00 |
| 03.09.2025 | 13,03 | 13,09 | 12,98 | 13,03 | 0,46% | 194.899,00 |
| 02.09.2025 | 13,01 | 13,02 | 12,94 | 12,97 | -0,84% | 138.382,00 |
| 29.08.2025 | 13,04 | 13,12 | 12,87 | 13,08 | 0,15% | 116.387,00 |
| 28.08.2025 | 13,05 | 13,06 | 13,01 | 13,06 | 0,46% | 91.602,00 |
| 27.08.2025 | 12,96 | 13,05 | 12,96 | 13,00 | 0,31% | 112.521,00 |
| 26.08.2025 | 12,95 | 13,00 | 12,89 | 12,96 | 0,08% | 121.937,00 |
| 25.08.2025 | 12,96 | 13,00 | 12,89 | 12,95 | 0,15% | 117.261,00 |
| 22.08.2025 | 12,73 | 12,94 | 12,70 | 12,93 | 2,21% | 105.265,00 |
| 21.08.2025 | 12,70 | 12,81 | 12,65 | 12,65 | -0,39% | 148.153,00 |
| 20.08.2025 | 12,82 | 12,84 | 12,70 | 12,70 | -0,86% | 120.970,00 |
| 19.08.2025 | 12,82 | 12,84 | 12,75 | 12,81 | -0,08% | 171.056,00 |
| 18.08.2025 | 12,72 | 12,85 | 12,71 | 12,82 | 0,87% | 123.643,00 |
| 15.08.2025 | 12,76 | 12,79 | 12,70 | 12,71 | 0,08% | 157.058,00 |
| 14.08.2025 | 12,76 | 12,76 | 12,70 | 12,70 | -0,63% | 108.173,00 |
| 13.08.2025 | 12,68 | 12,78 | 12,65 | 12,78 | 1,27% | 184.409,00 |
| 12.08.2025 | 12,57 | 12,66 | 12,55 | 12,62 | 0,40% | 160.288,00 |
| 11.08.2025 | 12,65 | 12,65 | 12,52 | 12,57 | -0,24% | 93.128,00 |
| 08.08.2025 | 12,58 | 12,65 | 12,55 | 12,60 | 0,16% | 137.090,00 |
| 07.08.2025 | 12,66 | 12,70 | 12,53 | 12,58 | -0,40% | 155.720,00 |
| 06.08.2025 | 12,62 | 12,67 | 12,60 | 12,63 | 0,72% | 174.474,00 |
| 05.08.2025 | 12,56 | 12,63 | 12,51 | 12,54 | -0,16% | 196.064,00 |
| 04.08.2025 | 12,48 | 12,65 | 12,48 | 12,56 | 0,64% | 98.808,00 |
| 01.08.2025 | 12,63 | 12,63 | 12,43 | 12,48 | -1,50% | 215.102,00 |
| 31.07.2025 | 12,71 | 12,78 | 12,64 | 12,67 | -0,08% | 163.276,00 |
| 30.07.2025 | 12,82 | 12,84 | 12,66 | 12,68 | -0,70% | 153.210,00 |
| 29.07.2025 | 12,84 | 12,88 | 12,77 | 12,77 | -0,39% | 150.200,00 |
| 28.07.2025 | 12,90 | 12,90 | 12,80 | 12,82 | -0,16% | 169.742,00 |
| 25.07.2025 | 12,82 | 12,88 | 12,78 | 12,84 | 0,47% | 185.534,00 |
| 24.07.2025 | 12,71 | 12,81 | 12,69 | 12,78 | 0,95% | 239.887,00 |
| 23.07.2025 | 12,82 | 12,83 | 12,64 | 12,66 | -0,86% | 384.539,00 |
| 22.07.2025 | 12,71 | 12,77 | 12,70 | 12,77 | 0,79% | 168.329,00 |
| 21.07.2025 | 12,80 | 12,85 | 12,66 | 12,67 | -1,40% | 236.304,00 |
| 18.07.2025 | 12,64 | 12,85 | 12,55 | 12,85 | 1,90% | 391.139,00 |
| 17.07.2025 | 12,57 | 12,65 | 12,52 | 12,61 | 0,56% | 195.475,00 |
| 16.07.2025 | 12,58 | 12,60 | 12,46 | 12,54 | -0,24% | 139.225,00 |
| 15.07.2025 | 12,68 | 12,68 | 12,51 | 12,57 | -0,40% | 276.466,00 |
| 14.07.2025 | 12,59 | 12,67 | 12,55 | 12,62 | 0,24% | 228.409,00 |
| 11.07.2025 | 12,62 | 12,65 | 12,57 | 12,59 | -0,24% | 150.653,00 |
| 10.07.2025 | 12,60 | 12,69 | 12,55 | 12,62 | 0,32% | 263.301,00 |
| 09.07.2025 | 12,57 | 12,60 | 12,50 | 12,58 | 0,48% | 190.987,00 |
| 08.07.2025 | 12,50 | 12,59 | 12,49 | 12,52 | 0,16% | 162.365,00 |
| 07.07.2025 | 12,58 | 12,59 | 12,49 | 12,50 | -0,79% | 151.928,00 |
| 03.07.2025 | 12,61 | 12,67 | 12,60 | 12,60 | 0,24% | 94.611,00 |
| 02.07.2025 | 12,52 | 12,58 | 12,48 | 12,57 | 0,88% | 184.765,00 |
| 01.07.2025 | 12,40 | 12,53 | 12,40 | 12,46 | 0,48% | 171.610,00 |
| 30.06.2025 | 12,42 | 12,43 | 12,36 | 12,40 | 0,32% | 170.268,00 |
| 27.06.2025 | 12,35 | 12,42 | 12,25 | 12,36 | 1,06% | 704.898,00 |
| 26.06.2025 | 12,36 | 12,40 | 12,16 | 12,23 | -0,49% | 485.593,00 |
| 25.06.2025 | 12,30 | 12,30 | 12,24 | 12,29 | 0,41% | 199.154,00 |
| 24.06.2025 | 12,15 | 12,27 | 12,15 | 12,24 | 0,82% | 162.674,00 |
| 23.06.2025 | 12,05 | 12,14 | 12,04 | 12,14 | 0,75% | 169.085,00 |
| 20.06.2025 | 12,10 | 12,18 | 12,00 | 12,05 | 0,33% | 185.401,00 |
| 18.06.2025 | 12,06 | 12,12 | 12,00 | 12,01 | -0,25% | 206.611,00 |
| 17.06.2025 | 12,08 | 12,15 | 12,01 | 12,04 | -0,66% | 186.546,00 |
| 16.06.2025 | 12,11 | 12,19 | 12,07 | 12,12 | 0,50% | 85.323,00 |
| 13.06.2025 | 12,05 | 12,10 | 12,00 | 12,06 | -0,50% | 120.517,00 |
| 12.06.2025 | 12,14 | 12,23 | 12,07 | 12,12 | -2,18% | 136.359,00 |
| 11.06.2025 | 12,47 | 12,48 | 12,39 | 12,39 | -0,40% | 113.520,00 |
| 10.06.2025 | 12,30 | 12,44 | 12,30 | 12,44 | 1,63% | 156.885,00 |
| 09.06.2025 | 12,30 | 12,38 | 12,23 | 12,24 | -0,24% | 136.643,00 |
| 06.06.2025 | 12,23 | 12,32 | 12,23 | 12,27 | 0,99% | 112.733,00 |
| 05.06.2025 | 12,26 | 12,29 | 12,13 | 12,15 | -0,08% | 219.838,00 |
| 04.06.2025 | 12,14 | 12,24 | 12,13 | 12,16 | 0,25% | 178.271,00 |
| 03.06.2025 | 12,08 | 12,14 | 12,02 | 12,13 | 0,41% | 115.421,00 |
| 02.06.2025 | 12,04 | 12,08 | 11,97 | 12,08 | 0,42% | 181.772,00 |
| 30.05.2025 | 12,07 | 12,07 | 11,90 | 12,03 | 0,75% | 203.844,00 |
| 29.05.2025 | 11,96 | 12,02 | 11,93 | 11,94 | 0,08% | 346.868,00 |
| 28.05.2025 | 12,02 | 12,08 | 11,88 | 11,93 | -0,58% | 311.061,00 |
| 27.05.2025 | 12,11 | 12,12 | 11,99 | 12,00 | 0,33% | 183.564,00 |
| 23.05.2025 | 11,79 | 11,98 | 11,71 | 11,96 | 0,67% | 201.036,00 |
| 22.05.2025 | 11,93 | 11,95 | 11,85 | 11,88 | -0,50% | 246.148,00 |
| 21.05.2025 | 12,08 | 12,11 | 11,90 | 11,94 | -1,57% | 175.277,00 |