Echtzeit-Aktienkurs AllianzGI NFJ Dividend
Bid:
Ask:
Aktienkurse zur AllianzGI NFJ Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,08 | 12,11 | 11,85 | 11,85 | -4,13% | 150.591,00 |
| 12.03.2025 | 12,37 | 12,43 | 12,31 | 12,36 | 0,41% | 250.522,00 |
| 11.03.2025 | 12,38 | 12,47 | 12,31 | 12,31 | -0,65% | 292.531,00 |
| 10.03.2025 | 12,56 | 12,67 | 12,37 | 12,39 | -1,82% | 174.341,00 |
| 07.03.2025 | 12,60 | 12,67 | 12,53 | 12,62 | 0,08% | 129.325,00 |
| 06.03.2025 | 12,51 | 12,67 | 12,43 | 12,61 | -0,16% | 238.820,00 |
| 05.03.2025 | 12,60 | 12,66 | 12,53 | 12,63 | 0,24% | 162.589,00 |
| 04.03.2025 | 12,60 | 12,68 | 12,52 | 12,60 | -0,32% | 221.370,00 |
| 03.03.2025 | 12,81 | 12,84 | 12,64 | 12,64 | -1,02% | 222.893,00 |
| 28.02.2025 | 12,62 | 12,77 | 12,60 | 12,77 | 1,59% | 132.840,00 |
| 27.02.2025 | 12,71 | 12,74 | 12,57 | 12,57 | -1,10% | 172.419,00 |
| 26.02.2025 | 12,79 | 12,83 | 12,60 | 12,71 | -0,16% | 165.379,00 |
| 25.02.2025 | 12,74 | 12,80 | 12,64 | 12,73 | 0,16% | 166.650,00 |
| 24.02.2025 | 12,77 | 12,87 | 12,68 | 12,71 | -0,31% | 187.510,00 |
| 21.02.2025 | 12,89 | 12,96 | 12,74 | 12,75 | -0,70% | 135.322,00 |
| 20.02.2025 | 12,95 | 12,98 | 12,84 | 12,84 | -0,77% | 137.160,00 |
| 19.02.2025 | 12,96 | 13,01 | 12,88 | 12,94 | 0,08% | 108.733,00 |
| 18.02.2025 | 12,93 | 12,99 | 12,89 | 12,93 | 0,54% | 199.050,00 |
| 14.02.2025 | 12,84 | 12,89 | 12,81 | 12,86 | 0,16% | 141.663,00 |
| 13.02.2025 | 12,84 | 12,89 | 12,81 | 12,84 | 0,00% | 143.039,00 |
| 12.02.2025 | 12,87 | 12,88 | 12,80 | 12,84 | -0,23% | 192.428,00 |
| 11.02.2025 | 12,81 | 12,87 | 12,80 | 12,87 | 0,47% | 127.771,00 |
| 10.02.2025 | 12,88 | 12,88 | 12,77 | 12,81 | 0,00% | 138.362,00 |
| 07.02.2025 | 12,88 | 12,91 | 12,81 | 12,81 | -0,77% | 105.538,00 |
| 06.02.2025 | 12,92 | 12,97 | 12,86 | 12,91 | -0,15% | 168.038,00 |
| 05.02.2025 | 12,98 | 13,00 | 12,86 | 12,93 | 0,08% | 161.420,00 |
| 04.02.2025 | 12,93 | 12,99 | 12,88 | 12,92 | 0,00% | 191.550,00 |
| 03.02.2025 | 12,98 | 13,01 | 12,80 | 12,92 | -1,00% | 190.725,00 |
| 31.01.2025 | 13,06 | 13,12 | 12,95 | 13,05 | 0,23% | 175.269,00 |
| 30.01.2025 | 12,95 | 13,07 | 12,91 | 13,02 | 0,54% | 188.219,00 |
| 29.01.2025 | 13,05 | 13,05 | 12,92 | 12,95 | -0,61% | 243.551,00 |
| 28.01.2025 | 13,01 | 13,08 | 12,98 | 13,03 | -0,23% | 216.479,00 |
| 27.01.2025 | 13,01 | 13,08 | 12,96 | 13,06 | -0,31% | 280.766,00 |
| 24.01.2025 | 13,05 | 13,13 | 13,05 | 13,10 | 0,61% | 339.361,00 |
| 23.01.2025 | 13,02 | 13,04 | 12,96 | 13,02 | -0,15% | 139.402,00 |
| 22.01.2025 | 13,02 | 13,07 | 12,92 | 13,04 | 0,54% | 396.968,00 |
| 21.01.2025 | 12,91 | 12,97 | 12,82 | 12,97 | 0,86% | 231.267,00 |
| 17.01.2025 | 12,90 | 12,92 | 12,85 | 12,86 | 0,39% | 246.750,00 |
| 16.01.2025 | 12,79 | 12,84 | 12,74 | 12,81 | 0,31% | 239.349,00 |
| 15.01.2025 | 12,73 | 12,80 | 12,66 | 12,77 | 1,59% | 155.775,00 |
| 14.01.2025 | 12,54 | 12,63 | 12,49 | 12,57 | 0,72% | 213.748,00 |
| 13.01.2025 | 11,89 | 12,48 | 11,89 | 12,48 | 0,16% | 298.128,00 |
| 10.01.2025 | 12,54 | 12,54 | 12,36 | 12,46 | -1,03% | 176.979,00 |
| 08.01.2025 | 12,60 | 12,60 | 12,44 | 12,59 | 0,24% | 207.370,00 |
| 07.01.2025 | 12,75 | 12,75 | 12,55 | 12,56 | -1,02% | 242.849,00 |
| 06.01.2025 | 12,68 | 12,74 | 12,66 | 12,69 | 0,16% | 231.454,00 |
| 03.01.2025 | 12,74 | 12,75 | 12,63 | 12,67 | -0,08% | 160.741,00 |
| 02.01.2025 | 12,72 | 12,72 | 12,56 | 12,68 | 0,40% | 310.881,00 |
| 31.12.2024 | 12,62 | 12,67 | 12,60 | 12,63 | -0,32% | 325.368,00 |
| 30.12.2024 | 12,72 | 12,74 | 12,58 | 12,67 | -0,31% | 661.973,00 |
| 27.12.2024 | 12,69 | 12,73 | 12,60 | 12,71 | 0,63% | 799.754,00 |
| 26.12.2024 | 12,64 | 12,64 | 12,51 | 12,63 | 0,56% | 220.238,00 |
| 24.12.2024 | 12,52 | 12,56 | 12,42 | 12,56 | 0,96% | 97.777,00 |
| 23.12.2024 | 12,35 | 12,47 | 12,28 | 12,44 | 1,14% | 280.197,00 |
| 20.12.2024 | 12,17 | 12,37 | 12,17 | 12,30 | 1,15% | 212.379,00 |
| 19.12.2024 | 12,38 | 12,42 | 12,15 | 12,16 | -1,38% | 290.300,00 |
| 18.12.2024 | 12,57 | 12,63 | 12,31 | 12,33 | -1,83% | 191.744,00 |
| 17.12.2024 | 12,62 | 12,66 | 12,51 | 12,56 | -0,63% | 215.717,00 |
| 16.12.2024 | 12,70 | 12,73 | 12,62 | 12,64 | -0,47% | 161.602,00 |
| 13.12.2024 | 12,74 | 12,79 | 12,69 | 12,70 | -0,24% | 164.904,00 |
| 12.12.2024 | 12,74 | 12,83 | 12,71 | 12,73 | -2,60% | 272.843,00 |
| 11.12.2024 | 13,18 | 13,21 | 13,07 | 13,07 | 0,00% | 184.359,00 |
| 10.12.2024 | 13,17 | 13,21 | 13,07 | 13,07 | -1,06% | 258.555,00 |
| 09.12.2024 | 13,22 | 13,28 | 13,17 | 13,21 | 0,30% | 132.904,00 |
| 06.12.2024 | 13,23 | 13,30 | 13,16 | 13,17 | -0,60% | 178.704,00 |
| 05.12.2024 | 13,24 | 13,27 | 13,23 | 13,25 | -0,08% | 312.720,00 |
| 04.12.2024 | 13,29 | 13,29 | 13,22 | 13,26 | 0,30% | 166.755,00 |
| 03.12.2024 | 13,26 | 13,26 | 13,17 | 13,22 | 0,00% | 246.331,00 |
| 02.12.2024 | 13,25 | 13,29 | 13,15 | 13,22 | -0,08% | 137.107,00 |
| 29.11.2024 | 13,18 | 13,24 | 13,15 | 13,23 | 0,61% | 142.315,00 |
| 27.11.2024 | 13,14 | 13,17 | 13,14 | 13,15 | 0,54% | 149.173,00 |
| 26.11.2024 | 13,15 | 13,15 | 13,05 | 13,08 | -0,08% | 171.127,00 |
| 25.11.2024 | 13,02 | 13,23 | 13,02 | 13,09 | 0,93% | 358.558,00 |
| 22.11.2024 | 12,99 | 13,01 | 12,95 | 12,97 | -0,15% | 171.118,00 |
| 21.11.2024 | 12,91 | 12,99 | 12,88 | 12,99 | 1,01% | 315.861,00 |
| 20.11.2024 | 12,89 | 12,90 | 12,81 | 12,86 | -0,54% | 150.933,00 |
| 19.11.2024 | 12,91 | 12,99 | 12,80 | 12,93 | 0,08% | 221.067,00 |
| 18.11.2024 | 12,89 | 12,99 | 12,84 | 12,92 | 0,62% | 123.351,00 |
| 15.11.2024 | 12,90 | 12,96 | 12,84 | 12,84 | -0,85% | 177.441,00 |
| 14.11.2024 | 12,99 | 13,03 | 12,94 | 12,95 | -0,38% | 144.336,00 |
| 13.11.2024 | 12,99 | 13,08 | 12,96 | 13,00 | 0,15% | 132.638,00 |
| 12.11.2024 | 13,05 | 13,07 | 12,96 | 12,98 | -0,31% | 151.455,00 |
| 11.11.2024 | 13,00 | 13,10 | 12,91 | 13,02 | 0,39% | 189.411,00 |
| 08.11.2024 | 12,85 | 13,00 | 12,85 | 12,97 | 0,78% | 133.872,00 |
| 07.11.2024 | 12,88 | 12,96 | 12,78 | 12,87 | 0,39% | 214.873,00 |
| 06.11.2024 | 12,77 | 12,86 | 12,70 | 12,82 | 1,10% | 180.585,00 |
| 05.11.2024 | 12,59 | 12,68 | 12,55 | 12,68 | 1,04% | 110.867,00 |
| 04.11.2024 | 12,61 | 12,62 | 12,55 | 12,55 | -0,63% | 101.428,00 |
| 01.11.2024 | 12,62 | 12,73 | 12,61 | 12,63 | 0,32% | 86.122,00 |
| 31.10.2024 | 12,70 | 12,70 | 12,57 | 12,59 | -1,02% | 147.413,00 |
| 30.10.2024 | 12,66 | 12,72 | 12,66 | 12,72 | 0,24% | 128.048,00 |
| 29.10.2024 | 12,72 | 12,73 | 12,65 | 12,69 | -0,55% | 233.209,00 |
| 28.10.2024 | 12,74 | 12,80 | 12,74 | 12,76 | 0,31% | 207.606,00 |
| 25.10.2024 | 12,82 | 12,88 | 12,71 | 12,72 | -0,62% | 147.253,00 |
| 24.10.2024 | 12,83 | 12,88 | 12,79 | 12,80 | -0,16% | 171.731,00 |
| 23.10.2024 | 12,89 | 12,95 | 12,82 | 12,82 | -0,62% | 151.305,00 |
| 22.10.2024 | 12,90 | 12,92 | 12,85 | 12,90 | -0,31% | 124.189,00 |
| 21.10.2024 | 12,93 | 12,99 | 12,92 | 12,94 | -0,31% | 122.191,00 |
| 18.10.2024 | 12,98 | 13,02 | 12,94 | 12,98 | -0,15% | 83.582,00 |
| 17.10.2024 | 13,11 | 13,17 | 12,98 | 13,00 | -0,61% | 110.021,00 |