Echtzeit-Aktienkurs AllianzGI NFJ Dividend
Bid:
Ask:
Aktienkurse zur AllianzGI NFJ Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,90 | 14,93 | 14,85 | 14,88 | 0,07% | 87.009,00 |
| 28.05.2026 | 14,78 | 14,90 | 14,72 | 14,87 | 0,95% | 107.909,00 |
| 27.05.2026 | 14,82 | 14,89 | 14,68 | 14,73 | -0,34% | 117.394,00 |
| 26.05.2026 | 14,69 | 14,82 | 14,61 | 14,78 | 1,44% | 195.296,00 |
| 22.05.2026 | 14,51 | 14,64 | 14,51 | 14,57 | 1,04% | 81.886,00 |
| 21.05.2026 | 14,39 | 14,47 | 14,32 | 14,42 | 0,14% | 202.460,00 |
| 20.05.2026 | 14,33 | 14,40 | 14,24 | 14,40 | 1,27% | 272.191,00 |
| 19.05.2026 | 14,29 | 14,31 | 14,16 | 14,22 | -0,91% | 280.650,00 |
| 18.05.2026 | 14,46 | 14,48 | 14,29 | 14,35 | -0,42% | 160.670,00 |
| 15.05.2026 | 14,55 | 14,57 | 14,39 | 14,41 | -1,77% | 107.460,00 |
| 14.05.2026 | 14,62 | 14,69 | 14,60 | 14,67 | 0,76% | 194.272,00 |
| 13.05.2026 | 14,57 | 14,63 | 14,50 | 14,56 | 0,28% | 88.729,00 |
| 12.05.2026 | 14,50 | 14,54 | 14,43 | 14,52 | 0,35% | 131.546,00 |
| 11.05.2026 | 14,36 | 14,54 | 14,36 | 14,47 | -0,21% | 114.230,00 |
| 08.05.2026 | 14,43 | 14,50 | 14,38 | 14,50 | 0,83% | 151.435,00 |
| 07.05.2026 | 14,61 | 14,61 | 14,30 | 14,38 | -0,83% | 167.497,00 |
| 06.05.2026 | 14,38 | 14,52 | 14,37 | 14,50 | 1,19% | 132.071,00 |
| 05.05.2026 | 14,28 | 14,37 | 14,22 | 14,33 | 0,56% | 210.994,00 |
| 04.05.2026 | 14,29 | 14,29 | 14,09 | 14,25 | 0,00% | 130.904,00 |
| 01.05.2026 | 14,29 | 14,29 | 14,20 | 14,25 | 0,42% | 116.625,00 |
| 30.04.2026 | 14,10 | 14,23 | 14,07 | 14,19 | 1,28% | 204.541,00 |
| 29.04.2026 | 13,99 | 14,06 | 13,95 | 14,01 | 0,57% | 117.119,00 |
| 28.04.2026 | 13,97 | 14,05 | 13,90 | 13,93 | -1,00% | 216.952,00 |
| 27.04.2026 | 14,10 | 14,13 | 13,98 | 14,07 | 0,07% | 233.619,00 |
| 24.04.2026 | 14,04 | 14,13 | 14,02 | 14,06 | -0,07% | 94.295,00 |
| 23.04.2026 | 14,08 | 14,09 | 13,97 | 14,07 | 0,14% | 105.189,00 |
| 22.04.2026 | 14,07 | 14,10 | 14,01 | 14,05 | 0,57% | 201.870,00 |
| 21.04.2026 | 14,08 | 14,15 | 13,96 | 13,97 | -0,57% | 184.334,00 |
| 20.04.2026 | 14,04 | 14,17 | 13,92 | 14,05 | 2,26% | 361.052,00 |
| 17.04.2026 | 13,83 | 13,88 | 13,74 | 13,74 | -0,29% | 185.848,00 |
| 16.04.2026 | 13,76 | 13,81 | 13,67 | 13,78 | 0,15% | 234.007,00 |
| 15.04.2026 | 13,74 | 13,83 | 13,67 | 13,76 | -0,22% | 131.329,00 |
| 14.04.2026 | 13,64 | 13,83 | 13,56 | 13,79 | 1,77% | 158.448,00 |
| 13.04.2026 | 13,22 | 13,56 | 13,22 | 13,55 | 1,65% | 453.126,00 |
| 10.04.2026 | 13,30 | 13,33 | 13,20 | 13,33 | 0,76% | 82.601,00 |
| 09.04.2026 | 13,04 | 13,32 | 13,04 | 13,23 | 1,46% | 216.689,00 |
| 08.04.2026 | 13,10 | 13,16 | 13,01 | 13,04 | 2,76% | 180.835,00 |
| 07.04.2026 | 12,65 | 12,78 | 12,61 | 12,69 | -0,39% | 112.423,00 |
| 06.04.2026 | 12,67 | 12,86 | 12,67 | 12,74 | 0,08% | 180.641,00 |
| 02.04.2026 | 12,66 | 12,80 | 12,50 | 12,73 | -1,01% | 218.564,00 |
| 01.04.2026 | 12,64 | 12,89 | 12,61 | 12,86 | 1,98% | 216.355,00 |
| 31.03.2026 | 12,40 | 12,66 | 12,40 | 12,61 | 1,69% | 268.074,00 |
| 30.03.2026 | 12,55 | 12,58 | 12,34 | 12,40 | 0,40% | 600.368,00 |
| 27.03.2026 | 12,39 | 12,43 | 12,31 | 12,35 | -0,96% | 261.292,00 |
| 26.03.2026 | 12,67 | 12,67 | 12,46 | 12,47 | -2,12% | 201.896,00 |
| 25.03.2026 | 12,49 | 12,74 | 12,47 | 12,74 | 2,49% | 181.750,00 |
| 24.03.2026 | 12,50 | 12,55 | 12,37 | 12,43 | -0,56% | 138.038,00 |
| 23.03.2026 | 12,45 | 12,62 | 12,45 | 12,50 | 1,21% | 158.335,00 |
| 20.03.2026 | 12,40 | 12,46 | 12,25 | 12,35 | -0,56% | 191.434,00 |
| 19.03.2026 | 12,36 | 12,50 | 12,36 | 12,42 | -0,64% | 123.568,00 |
| 18.03.2026 | 12,58 | 12,58 | 12,47 | 12,50 | -0,56% | 208.355,00 |
| 17.03.2026 | 12,59 | 12,63 | 12,53 | 12,57 | 0,72% | 170.506,00 |
| 16.03.2026 | 12,49 | 12,68 | 12,45 | 12,48 | -1,73% | 158.941,00 |
| 13.03.2026 | 12,80 | 12,80 | 12,67 | 12,70 | 0,32% | 194.625,00 |
| 12.03.2026 | 12,82 | 12,89 | 12,62 | 12,66 | -2,01% | 408.986,00 |
| 11.03.2026 | 12,80 | 12,99 | 12,76 | 12,92 | -0,15% | 249.804,00 |
| 10.03.2026 | 12,84 | 12,99 | 12,76 | 12,94 | 0,62% | 1,00 |
| 09.03.2026 | 12,85 | 12,93 | 12,71 | 12,86 | -1,00% | 1,00 |
| 06.03.2026 | 13,05 | 13,10 | 12,92 | 12,99 | -1,44% | 1,00 |
| 05.03.2026 | 13,32 | 13,37 | 13,12 | 13,18 | -1,13% | 1,00 |
| 04.03.2026 | 13,32 | 13,46 | 13,29 | 13,33 | 0,08% | 1,00 |
| 03.03.2026 | 13,38 | 13,43 | 13,16 | 13,32 | -1,33% | 1,00 |
| 02.03.2026 | 13,48 | 13,56 | 13,42 | 13,50 | -0,37% | 1,00 |
| 27.02.2026 | 13,49 | 13,62 | 13,45 | 13,55 | -0,37% | 1,00 |
| 26.02.2026 | 13,73 | 13,76 | 13,56 | 13,60 | -1,09% | 1,00 |
| 25.02.2026 | 13,72 | 13,81 | 13,70 | 13,75 | 0,51% | 1,00 |
| 24.02.2026 | 13,53 | 13,74 | 13,53 | 13,68 | 1,11% | 1,00 |
| 23.02.2026 | 13,79 | 13,79 | 13,44 | 13,53 | -1,81% | 1,00 |
| 20.02.2026 | 13,75 | 13,86 | 13,67 | 13,78 | 0,22% | 84.282,00 |
| 19.02.2026 | 13,80 | 13,80 | 13,65 | 13,75 | -0,65% | 151.271,00 |
| 18.02.2026 | 13,82 | 13,92 | 13,81 | 13,84 | 0,29% | 129.020,00 |
| 17.02.2026 | 13,71 | 13,84 | 13,60 | 13,80 | 0,00% | 181.470,00 |
| 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 |