Börse:
92,750€
0,54%
Echtzeit-Aktienkurs Assurant
Bid:
92,500€
Ask:
93,000€
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2020 | 92,25 | 93,00 | 92,25 | 92,50 | 0,27% | - |
| 29.05.2020 | 93,25 | 93,50 | 91,75 | 92,25 | -1,60% | - |
| 28.05.2020 | 95,25 | 95,75 | 93,25 | 93,75 | -1,06% | - |
| 27.05.2020 | 94,25 | 97,25 | 93,75 | 94,75 | 1,07% | - |
| 26.05.2020 | 94,25 | 96,00 | 93,00 | 93,75 | 0,81% | 1,00 |
| 25.05.2020 | 93,25 | 93,50 | 93,00 | 93,00 | 0,27% | - |
| 22.05.2020 | 91,75 | 93,25 | 91,25 | 92,75 | 0,54% | - |
| 21.05.2020 | 91,75 | 93,25 | 91,25 | 92,25 | 0,55% | - |
| 20.05.2020 | 89,88 | 92,71 | 89,85 | 91,75 | 2,23% | - |
| 19.05.2020 | 90,00 | 91,75 | 89,00 | 89,75 | -0,28% | - |
| 18.05.2020 | 84,75 | 90,75 | 84,75 | 90,00 | 6,82% | - |
| 15.05.2020 | 82,50 | 84,25 | 80,25 | 84,25 | 2,43% | - |
| 14.05.2020 | 81,00 | 82,75 | 77,75 | 82,25 | 1,86% | - |
| 13.05.2020 | 85,50 | 86,25 | 80,25 | 80,75 | -5,83% | - |
| 12.05.2020 | 90,75 | 91,25 | 85,75 | 85,75 | -5,77% | - |
| 11.05.2020 | 91,50 | 91,75 | 88,25 | 91,00 | -0,27% | - |
| 08.05.2020 | 92,25 | 93,75 | 90,25 | 91,25 | 0,55% | - |
| 07.05.2020 | 91,25 | 95,25 | 90,75 | 90,75 | 0,00% | - |
| 06.05.2020 | 94,50 | 97,00 | 90,25 | 90,75 | -3,20% | - |
| 05.05.2020 | 92,00 | 95,75 | 92,00 | 93,75 | 2,18% | - |
| 04.05.2020 | 93,50 | 94,00 | 90,75 | 91,75 | -5,90% | - |
| 30.04.2020 | 101,50 | 101,50 | 97,00 | 97,50 | -3,47% | - |
| 29.04.2020 | 102,00 | 103,50 | 100,50 | 101,00 | 0,00% | - |
| 28.04.2020 | 100,25 | 103,50 | 99,75 | 101,00 | 0,75% | - |
| 27.04.2020 | 97,50 | 101,50 | 96,75 | 100,25 | 3,08% | - |
| 24.04.2020 | 93,75 | 97,75 | 93,25 | 97,25 | 3,46% | - |
| 23.04.2020 | 95,25 | 96,25 | 93,25 | 94,00 | -1,05% | - |
| 22.04.2020 | 93,50 | 96,25 | 92,75 | 95,00 | 1,88% | - |
| 21.04.2020 | 94,25 | 95,25 | 92,25 | 93,25 | -2,10% | - |
| 20.04.2020 | 97,00 | 97,50 | 93,25 | 95,25 | -1,80% | - |
| 17.04.2020 | 95,75 | 97,75 | 95,00 | 97,00 | 4,58% | - |
| 16.04.2020 | 93,25 | 94,50 | 91,25 | 92,75 | -0,27% | - |
| 15.04.2020 | 97,75 | 98,50 | 92,25 | 93,00 | -4,37% | - |
| 14.04.2020 | 100,50 | 102,50 | 97,25 | 97,25 | -5,12% | - |
| 09.04.2020 | 98,25 | 104,50 | 97,25 | 102,50 | 4,06% | - |
| 08.04.2020 | 96,25 | 99,00 | 95,25 | 98,50 | 3,41% | - |
| 07.04.2020 | 96,25 | 101,50 | 95,25 | 95,25 | -1,04% | - |
| 06.04.2020 | 94,75 | 97,00 | 92,50 | 96,25 | 5,19% | - |
| 03.04.2020 | 91,25 | 93,25 | 90,25 | 91,50 | -0,27% | - |
| 02.04.2020 | 94,50 | 96,75 | 90,75 | 91,75 | -1,08% | - |
| 01.04.2020 | 92,00 | 94,75 | 91,50 | 92,75 | -1,59% | 47,00 |
| 31.03.2020 | 97,25 | 98,50 | 93,75 | 94,25 | -3,08% | - |
| 30.03.2020 | 95,75 | 98,25 | 90,75 | 97,25 | 3,73% | - |
| 27.03.2020 | 94,25 | 97,25 | 91,50 | 93,75 | -1,57% | - |
| 26.03.2020 | 90,50 | 96,00 | 89,25 | 95,25 | 4,38% | - |
| 25.03.2020 | 91,00 | 95,25 | 89,00 | 91,25 | 0,00% | - |
| 24.03.2020 | 86,00 | 92,75 | 86,00 | 91,25 | 5,19% | - |
| 23.03.2020 | 83,00 | 90,00 | 75,25 | 86,75 | 1,46% | - |
| 20.03.2020 | 79,75 | 88,25 | 79,25 | 85,50 | 9,97% | - |
| 19.03.2020 | 72,50 | 80,00 | 71,50 | 77,75 | 5,42% | - |
| 18.03.2020 | 80,75 | 82,75 | 72,50 | 73,75 | -12,20% | - |
| 17.03.2020 | 77,75 | 86,25 | 77,50 | 84,00 | 14,29% | - |
| 16.03.2020 | 85,00 | 90,00 | 73,50 | 73,50 | -21,81% | - |
| 13.03.2020 | 90,75 | 94,25 | 88,00 | 94,00 | 8,36% | - |
| 12.03.2020 | 91,50 | 93,25 | 86,25 | 86,75 | -9,87% | - |
| 11.03.2020 | 98,25 | 99,25 | 95,00 | 96,25 | -4,23% | - |
| 10.03.2020 | 98,25 | 100,50 | 95,75 | 100,50 | 6,35% | - |
| 09.03.2020 | 98,50 | 99,00 | 94,25 | 94,50 | -11,27% | - |
| 06.03.2020 | 107,00 | 107,50 | 101,50 | 106,50 | -0,93% | - |
| 05.03.2020 | 113,50 | 114,00 | 105,50 | 107,50 | -5,29% | - |
| 04.03.2020 | 111,00 | 113,50 | 110,50 | 113,50 | 2,71% | - |
| 03.03.2020 | 114,50 | 116,50 | 109,50 | 110,50 | -3,49% | - |
| 02.03.2020 | 109,50 | 114,50 | 107,50 | 114,50 | 4,57% | - |
| 28.02.2020 | 113,00 | 114,50 | 106,50 | 109,50 | -5,19% | - |
| 27.02.2020 | 120,00 | 120,50 | 115,50 | 115,50 | -4,94% | - |
| 26.02.2020 | 123,00 | 124,50 | 121,50 | 121,50 | -1,62% | - |
| 25.02.2020 | 127,00 | 127,50 | 122,50 | 123,50 | -2,37% | - |
| 24.02.2020 | 128,00 | 128,50 | 126,50 | 126,50 | -2,32% | - |
| 21.02.2020 | 130,00 | 131,50 | 128,50 | 129,50 | -1,52% | - |
| 20.02.2020 | 130,50 | 131,50 | 129,50 | 131,50 | 0,77% | - |
| 19.02.2020 | 132,00 | 132,00 | 129,50 | 130,50 | -0,76% | - |
| 18.02.2020 | 131,50 | 132,50 | 130,50 | 131,50 | 0,00% | - |
| 17.02.2020 | 132,00 | 132,00 | 131,50 | 131,50 | 0,00% | - |
| 14.02.2020 | 130,00 | 131,50 | 129,00 | 131,50 | 1,54% | - |
| 13.02.2020 | 125,50 | 129,50 | 124,50 | 129,50 | 3,19% | - |
| 12.02.2020 | 128,50 | 128,50 | 121,50 | 125,50 | -1,57% | - |
| 11.02.2020 | 126,00 | 128,50 | 125,50 | 127,50 | 1,59% | - |
| 10.02.2020 | 124,50 | 125,50 | 124,50 | 125,50 | 0,80% | - |
| 07.02.2020 | 124,50 | 124,50 | 123,50 | 124,50 | 0,00% | - |
| 06.02.2020 | 125,50 | 126,00 | 123,50 | 124,50 | 0,00% | - |
| 05.02.2020 | 121,50 | 124,50 | 121,50 | 124,50 | 2,47% | - |
| 04.02.2020 | 121,50 | 123,00 | 120,50 | 121,50 | 0,83% | - |
| 03.02.2020 | 118,50 | 120,50 | 118,50 | 120,50 | 2,55% | - |
| 31.01.2020 | 119,50 | 120,50 | 117,50 | 117,50 | -1,67% | - |
| 30.01.2020 | 118,00 | 119,50 | 116,50 | 119,50 | 0,84% | - |
| 29.01.2020 | 117,50 | 118,50 | 117,50 | 118,50 | 0,85% | - |
| 28.01.2020 | 117,00 | 117,50 | 116,50 | 117,50 | 0,86% | - |
| 27.01.2020 | 116,00 | 116,50 | 113,50 | 116,50 | 0,00% | - |
| 24.01.2020 | 118,50 | 118,50 | 116,50 | 116,50 | -0,85% | - |
| 23.01.2020 | 118,50 | 118,50 | 115,50 | 117,50 | -0,84% | - |
| 22.01.2020 | 119,50 | 119,50 | 117,50 | 118,50 | 0,00% | - |
| 21.01.2020 | 120,50 | 120,50 | 118,50 | 118,50 | -1,66% | - |
| 20.01.2020 | 120,50 | 120,50 | 120,50 | 120,50 | 0,00% | - |
| 17.01.2020 | 118,50 | 120,50 | 118,00 | 120,50 | 2,55% | - |
| 16.01.2020 | 117,50 | 118,50 | 117,50 | 117,50 | 0,00% | - |
| 15.01.2020 | 116,50 | 118,50 | 116,50 | 117,50 | 0,86% | - |
| 14.01.2020 | 119,00 | 119,50 | 116,50 | 116,50 | -1,69% | - |
| 13.01.2020 | 119,50 | 119,50 | 118,50 | 118,50 | 0,00% | - |
| 10.01.2020 | 121,50 | 121,50 | 118,50 | 118,50 | -2,47% | - |
| 09.01.2020 | 119,50 | 121,50 | 119,50 | 121,50 | 1,67% | - |