Echtzeit-Aktienkurs AllianzGI NFJ Dividend
Bid:
Ask:
Aktienkurse zur AllianzGI NFJ Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,70 | 13,81 | 13,59 | 13,80 | 0,58% | 165.519,00 |
| 12.02.2026 | 13,72 | 13,81 | 13,64 | 13,72 | 0,29% | 258.688,00 |
| 11.02.2026 | 13,75 | 13,76 | 13,62 | 13,68 | -0,07% | 173.066,00 |
| 10.02.2026 | 13,63 | 13,74 | 13,63 | 13,69 | 0,51% | 200.275,00 |
| 09.02.2026 | 13,59 | 13,63 | 13,52 | 13,62 | 0,44% | 134.883,00 |
| 06.02.2026 | 13,44 | 13,56 | 13,40 | 13,56 | 1,50% | 127.926,00 |
| 05.02.2026 | 13,40 | 13,42 | 13,28 | 13,36 | -1,11% | 194.168,00 |
| 04.02.2026 | 13,54 | 13,58 | 13,47 | 13,51 | 0,15% | 254.566,00 |
| 03.02.2026 | 13,54 | 13,57 | 13,47 | 13,49 | -0,22% | 311.296,00 |
| 02.02.2026 | 13,43 | 13,57 | 13,43 | 13,52 | 0,30% | 116.806,00 |
| 30.01.2026 | 13,42 | 13,50 | 13,40 | 13,48 | 0,00% | 144.403,00 |
| 29.01.2026 | 13,38 | 13,50 | 13,36 | 13,48 | 0,30% | 204.896,00 |
| 28.01.2026 | 13,49 | 13,54 | 13,42 | 13,44 | -0,52% | 232.409,00 |
| 27.01.2026 | 13,48 | 13,51 | 13,41 | 13,51 | 0,37% | 134.834,00 |
| 26.01.2026 | 13,44 | 13,52 | 13,38 | 13,46 | 0,15% | 163.351,00 |
| 23.01.2026 | 13,49 | 13,49 | 13,37 | 13,44 | -0,59% | 148.853,00 |
| 22.01.2026 | 13,45 | 13,56 | 13,45 | 13,52 | 0,82% | 350.567,00 |
| 21.01.2026 | 13,17 | 13,42 | 13,17 | 13,41 | 1,98% | 163.919,00 |
| 20.01.2026 | 13,15 | 13,25 | 13,08 | 13,15 | -1,13% | 196.566,00 |
| 16.01.2026 | 13,32 | 13,36 | 13,26 | 13,30 | 0,08% | 216.917,00 |
| 15.01.2026 | 13,28 | 13,36 | 13,26 | 13,29 | 0,08% | 187.123,00 |
| 14.01.2026 | 13,29 | 13,35 | 13,16 | 13,28 | -0,15% | 383.673,00 |
| 13.01.2026 | 13,33 | 13,39 | 13,30 | 13,30 | -0,37% | 179.821,00 |
| 12.01.2026 | 13,32 | 13,35 | 13,28 | 13,35 | -0,07% | 96.475,00 |
| 09.01.2026 | 13,30 | 13,37 | 13,28 | 13,36 | 0,45% | 206.748,00 |
| 08.01.2026 | 13,25 | 13,30 | 13,18 | 13,30 | 0,30% | 211.302,00 |
| 07.01.2026 | 13,22 | 13,29 | 13,16 | 13,26 | 0,38% | 299.508,00 |
| 06.01.2026 | 13,10 | 13,25 | 13,10 | 13,21 | 1,07% | 232.436,00 |
| 05.01.2026 | 13,02 | 13,11 | 13,00 | 13,07 | 0,85% | 174.566,00 |
| 02.01.2026 | 12,98 | 12,99 | 12,90 | 12,96 | 0,54% | 193.798,00 |
| 31.12.2025 | 12,90 | 12,90 | 12,83 | 12,89 | -0,39% | 442.613,00 |
| 30.12.2025 | 12,95 | 13,02 | 12,88 | 12,94 | 0,31% | 583.210,00 |
| 29.12.2025 | 12,91 | 12,92 | 12,84 | 12,90 | -0,08% | 280.397,00 |
| 26.12.2025 | 12,90 | 12,92 | 12,88 | 12,91 | 0,31% | 143.173,00 |
| 24.12.2025 | 12,87 | 12,90 | 12,83 | 12,87 | 0,23% | 90.502,00 |
| 23.12.2025 | 12,84 | 12,90 | 12,82 | 12,84 | -0,23% | 183.565,00 |
| 22.12.2025 | 12,89 | 12,90 | 12,78 | 12,87 | 0,39% | 229.638,00 |
| 19.12.2025 | 12,74 | 12,82 | 12,73 | 12,82 | 1,18% | 194.906,00 |
| 18.12.2025 | 12,68 | 12,77 | 12,62 | 12,67 | 0,32% | 215.690,00 |
| 17.12.2025 | 12,73 | 12,74 | 12,58 | 12,63 | -0,16% | 247.108,00 |
| 16.12.2025 | 12,73 | 12,73 | 12,61 | 12,65 | -0,47% | 237.472,00 |
| 15.12.2025 | 12,89 | 12,89 | 12,69 | 12,71 | -1,17% | 203.473,00 |
| 12.12.2025 | 12,94 | 12,94 | 12,80 | 12,86 | -0,39% | 134.895,00 |
| 11.12.2025 | 12,95 | 13,01 | 12,90 | 12,91 | -2,79% | 148.988,00 |
| 10.12.2025 | 13,20 | 13,29 | 13,16 | 13,28 | 0,84% | 214.475,00 |
| 09.12.2025 | 13,20 | 13,29 | 13,15 | 13,17 | 0,08% | 275.539,00 |
| 08.12.2025 | 13,19 | 13,24 | 13,15 | 13,16 | -0,23% | 240.803,00 |
| 05.12.2025 | 13,18 | 13,30 | 13,18 | 13,19 | 0,46% | 300.076,00 |
| 04.12.2025 | 13,09 | 13,19 | 13,03 | 13,13 | 0,54% | 414.669,00 |
| 03.12.2025 | 12,89 | 13,08 | 12,89 | 13,06 | 1,01% | 260.703,00 |
| 02.12.2025 | 12,97 | 13,01 | 12,90 | 12,93 | -0,31% | 190.445,00 |
| 01.12.2025 | 13,02 | 13,07 | 12,95 | 12,97 | -0,61% | 158.690,00 |
| 28.11.2025 | 12,96 | 13,07 | 12,90 | 13,05 | 1,79% | 69.501,00 |
| 26.11.2025 | 12,88 | 13,00 | 12,82 | 12,82 | -0,08% | 305.039,00 |
| 25.11.2025 | 12,73 | 12,86 | 12,68 | 12,83 | 0,94% | 217.781,00 |
| 24.11.2025 | 12,65 | 12,75 | 12,55 | 12,71 | 1,52% | 170.728,00 |
| 21.11.2025 | 12,45 | 12,66 | 12,43 | 12,52 | 0,56% | 233.186,00 |
| 20.11.2025 | 12,75 | 12,79 | 12,40 | 12,45 | -0,88% | 452.579,00 |
| 19.11.2025 | 12,56 | 12,66 | 12,50 | 12,56 | 0,24% | 199.154,00 |
| 18.11.2025 | 12,61 | 12,72 | 12,47 | 12,53 | -0,79% | 246.363,00 |
| 17.11.2025 | 12,88 | 12,94 | 12,60 | 12,63 | -1,94% | 149.036,00 |
| 14.11.2025 | 12,84 | 12,94 | 12,80 | 12,88 | -0,08% | 276.886,00 |
| 13.11.2025 | 13,09 | 13,12 | 12,80 | 12,89 | -1,45% | 186.331,00 |
| 12.11.2025 | 13,10 | 13,16 | 13,04 | 13,08 | -0,23% | 104.872,00 |
| 11.11.2025 | 13,01 | 13,14 | 13,01 | 13,11 | 0,85% | 117.393,00 |
| 10.11.2025 | 12,90 | 13,03 | 12,90 | 13,00 | 1,17% | 123.586,00 |
| 07.11.2025 | 12,83 | 12,85 | 12,70 | 12,85 | 0,23% | 184.890,00 |
| 06.11.2025 | 12,91 | 12,95 | 12,82 | 12,82 | -0,77% | 153.433,00 |
| 05.11.2025 | 12,78 | 12,94 | 12,75 | 12,92 | 1,10% | 192.171,00 |
| 04.11.2025 | 12,88 | 12,91 | 12,78 | 12,78 | -1,16% | 216.905,00 |
| 03.11.2025 | 12,93 | 12,96 | 12,87 | 12,93 | 0,54% | 174.349,00 |
| 31.10.2025 | 12,84 | 12,94 | 12,80 | 12,86 | 0,31% | 183.134,00 |
| 30.10.2025 | 12,78 | 12,93 | 12,73 | 12,82 | 0,31% | 181.695,00 |
| 29.10.2025 | 12,87 | 12,89 | 12,75 | 12,78 | -0,70% | 333.437,00 |
| 28.10.2025 | 13,00 | 13,00 | 12,83 | 12,87 | -0,69% | 263.585,00 |
| 27.10.2025 | 12,96 | 13,00 | 12,92 | 12,96 | 0,78% | 285.546,00 |
| 24.10.2025 | 12,91 | 12,98 | 12,81 | 12,86 | -0,39% | 809.195,00 |
| 23.10.2025 | 12,95 | 13,02 | 12,84 | 12,91 | 0,08% | 121.001,00 |
| 22.10.2025 | 13,03 | 13,04 | 12,81 | 12,90 | -0,69% | 106.667,00 |
| 21.10.2025 | 12,92 | 12,99 | 12,85 | 12,99 | 0,62% | 203.910,00 |
| 20.10.2025 | 12,82 | 12,95 | 12,81 | 12,91 | 1,25% | 123.843,00 |
| 17.10.2025 | 12,86 | 12,86 | 12,72 | 12,75 | -0,78% | 140.121,00 |
| 16.10.2025 | 13,02 | 13,06 | 12,80 | 12,85 | -0,77% | 255.795,00 |
| 15.10.2025 | 13,00 | 13,08 | 12,85 | 12,95 | 0,54% | 210.649,00 |
| 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 |