Echtzeit-Aktienkurs AllianzGI NFJ Dividend
Bid:
Ask:
Aktienkurse zur AllianzGI NFJ Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 15,08 | 15,18 | 14,96 | 15,16 | 1,27% | 287.726,00 |
| 29.07.2026 | 15,35 | 15,35 | 14,85 | 14,97 | -1,51% | 356.462,00 |
| 28.07.2026 | 15,16 | 15,20 | 15,07 | 15,20 | 0,33% | 203.728,00 |
| 27.07.2026 | 15,21 | 15,30 | 15,12 | 15,15 | -0,26% | 257.088,00 |
| 24.07.2026 | 15,07 | 15,24 | 15,00 | 15,19 | 0,60% | 257.185,00 |
| 23.07.2026 | 15,03 | 15,12 | 15,00 | 15,10 | -0,20% | 245.595,00 |
| 22.07.2026 | 15,01 | 15,23 | 15,01 | 15,13 | 0,40% | 175.494,00 |
| 21.07.2026 | 15,02 | 15,15 | 15,02 | 15,07 | 0,33% | 266.138,00 |
| 20.07.2026 | 15,03 | 15,17 | 15,00 | 15,02 | 0,07% | 192.825,00 |
| 17.07.2026 | 14,98 | 15,06 | 14,88 | 15,01 | -0,40% | 899.241,00 |
| 16.07.2026 | 15,12 | 15,18 | 15,05 | 15,07 | -0,13% | 180.563,00 |
| 15.07.2026 | 15,23 | 15,25 | 15,03 | 15,09 | -0,26% | 272.352,00 |
| 14.07.2026 | 15,15 | 15,26 | 15,09 | 15,13 | 0,00% | 166.958,00 |
| 13.07.2026 | 15,10 | 15,18 | 15,05 | 15,13 | -0,13% | 258.954,00 |
| 10.07.2026 | 15,16 | 15,19 | 15,10 | 15,15 | 0,40% | 80.387,00 |
| 09.07.2026 | 15,09 | 15,22 | 15,04 | 15,09 | 0,67% | 234.161,00 |
| 08.07.2026 | 14,90 | 15,06 | 14,89 | 14,99 | -0,40% | 153.823,00 |
| 07.07.2026 | 15,27 | 15,27 | 15,02 | 15,05 | -1,05% | 146.378,00 |
| 06.07.2026 | 15,24 | 15,25 | 15,12 | 15,21 | -0,33% | 162.041,00 |
| 02.07.2026 | 15,28 | 15,42 | 15,12 | 15,26 | 0,39% | 141.734,00 |
| 01.07.2026 | 15,21 | 15,26 | 15,16 | 15,20 | 0,07% | 137.716,00 |
| 30.06.2026 | 15,09 | 15,20 | 15,02 | 15,19 | 1,00% | 332.078,00 |
| 29.06.2026 | 15,14 | 15,18 | 15,02 | 15,04 | 0,47% | 387.944,00 |
| 26.06.2026 | 15,06 | 15,20 | 14,97 | 14,97 | -0,80% | 140.289,00 |
| 25.06.2026 | 15,11 | 15,16 | 15,03 | 15,09 | 0,80% | 122.504,00 |
| 24.06.2026 | 15,01 | 15,05 | 14,88 | 14,97 | -0,20% | 112.515,00 |
| 23.06.2026 | 15,00 | 15,05 | 14,92 | 15,00 | -0,73% | 103.996,00 |
| 22.06.2026 | 15,13 | 15,25 | 15,08 | 15,11 | -1,05% | 87.957,00 |
| 18.06.2026 | 14,94 | 15,27 | 14,94 | 15,27 | 2,55% | 252.978,00 |
| 17.06.2026 | 15,07 | 15,10 | 14,86 | 14,89 | -1,06% | 131.785,00 |
| 16.06.2026 | 15,18 | 15,18 | 15,03 | 15,05 | -0,46% | 79.410,00 |
| 15.06.2026 | 15,07 | 15,23 | 15,07 | 15,12 | -0,40% | 103.934,00 |
| 12.06.2026 | 15,04 | 15,24 | 15,03 | 15,18 | 1,20% | 93.158,00 |
| 11.06.2026 | 14,84 | 15,05 | 14,76 | 15,00 | 1,49% | 103.720,00 |
| 10.06.2026 | 14,78 | 15,03 | 14,68 | 14,78 | -0,14% | 174.276,00 |
| 09.06.2026 | 14,97 | 15,04 | 14,50 | 14,80 | -0,54% | 151.594,00 |
| 08.06.2026 | 14,92 | 14,98 | 14,85 | 14,88 | 0,40% | 99.768,00 |
| 05.06.2026 | 14,96 | 15,04 | 14,76 | 14,82 | -1,72% | 173.382,00 |
| 04.06.2026 | 14,98 | 15,13 | 14,93 | 15,08 | 0,67% | 148.332,00 |
| 03.06.2026 | 15,06 | 15,08 | 14,95 | 14,98 | -0,53% | 162.574,00 |
| 02.06.2026 | 14,94 | 15,07 | 14,85 | 15,06 | 1,41% | 234.751,00 |
| 01.06.2026 | 14,89 | 14,94 | 14,81 | 14,85 | -0,20% | 193.649,00 |
| 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 |