Börse:
192,420€
-2,03%
Echtzeit-Aktienkurs Allianz SE
Bid:
192,400€
Ask:
192,440€
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 196,99 | 197,24 | 192,39 | 192,49 | -2,00% | 8.450,00 |
| 22.01.2021 | 198,58 | 198,76 | 193,37 | 196,41 | -1,53% | 22.606,00 |
| 21.01.2021 | 200,75 | 201,48 | 198,04 | 199,46 | -0,64% | 12.859,00 |
| 20.01.2021 | 201,77 | 202,08 | 199,26 | 200,75 | -0,62% | 15.785,00 |
| 19.01.2021 | 202,05 | 203,70 | 200,08 | 202,00 | 0,32% | 5.161,00 |
| 18.01.2021 | 201,18 | 201,63 | 199,49 | 201,35 | -0,05% | 9.639,00 |
| 15.01.2021 | 201,38 | 203,73 | 0,00 | 201,45 | -0,59% | 14.127,00 |
| 14.01.2021 | 202,58 | 203,38 | 200,95 | 202,65 | 0,48% | 5.614,00 |
| 13.01.2021 | 202,70 | 203,25 | 200,05 | 201,68 | -0,51% | 5.465,00 |
| 12.01.2021 | 204,27 | 204,90 | 201,70 | 202,70 | -0,55% | 5.722,00 |
| 11.01.2021 | 203,68 | 205,68 | 201,98 | 203,83 | -1,04% | 5.232,00 |
| 08.01.2021 | 207,73 | 207,88 | 204,45 | 205,98 | 0,01% | 4.885,00 |
| 07.01.2021 | 206,70 | 208,35 | 204,77 | 205,95 | 0,46% | 13.680,00 |
| 06.01.2021 | 198,04 | 207,77 | 197,06 | 205,00 | 3,78% | 36.136,00 |
| 05.01.2021 | 199,72 | 200,06 | 195,12 | 197,53 | -0,71% | 13.435,00 |
| 04.01.2021 | 201,88 | 202,88 | 196,41 | 198,95 | -1,52% | 13.099,00 |
| 30.12.2020 | 201,75 | 203,75 | 201,33 | 202,02 | 0,22% | 6.100,00 |
| 29.12.2020 | 203,43 | 204,35 | 200,93 | 201,58 | -0,42% | 13.449,00 |
| 28.12.2020 | 201,10 | 203,90 | 200,25 | 202,43 | 1,59% | 12.904,00 |
| 23.12.2020 | 194,98 | 200,38 | 194,74 | 199,26 | 2,20% | 15.187,00 |
| 22.12.2020 | 193,97 | 197,41 | 193,70 | 194,98 | -0,23% | 12.076,00 |
| 21.12.2020 | 196,92 | 197,28 | 189,85 | 195,43 | -2,46% | 24.597,00 |
| 18.12.2020 | 200,48 | 202,43 | 198,62 | 200,35 | -0,31% | 14.438,00 |
| 17.12.2020 | 198,34 | 202,13 | 198,32 | 200,98 | 1,36% | 19.905,00 |
| 16.12.2020 | 194,54 | 199,56 | 193,93 | 198,28 | 1,88% | 16.183,00 |
| 15.12.2020 | 191,86 | 194,79 | 191,42 | 194,62 | 1,63% | 6.980,00 |
| 14.12.2020 | 189,32 | 194,59 | 189,27 | 191,50 | 0,47% | 8.411,00 |
| 11.12.2020 | 195,97 | 196,37 | 187,20 | 190,60 | -2,95% | 14.503,00 |
| 10.12.2020 | 196,58 | 198,20 | 193,22 | 196,40 | -0,55% | 6.709,00 |
| 09.12.2020 | 196,11 | 198,74 | 195,62 | 197,48 | 1,07% | 11.360,00 |
| 08.12.2020 | 196,42 | 196,66 | 194,32 | 195,39 | -0,67% | 9.941,00 |
| 07.12.2020 | 197,82 | 198,19 | 195,28 | 196,70 | -0,97% | 6.679,00 |
| 04.12.2020 | 198,62 | 199,50 | 197,31 | 198,62 | 0,31% | 6.714,00 |
| 03.12.2020 | 198,72 | 199,21 | 197,61 | 198,00 | -0,32% | 2.416,00 |
| 02.12.2020 | 199,52 | 199,91 | 197,19 | 198,64 | -0,56% | 9.897,00 |
| 01.12.2020 | 199,16 | 201,02 | 198,47 | 199,76 | 1,22% | 13.424,00 |
| 30.11.2020 | 196,43 | 200,08 | 196,25 | 197,35 | -0,50% | 7.327,00 |
| 27.11.2020 | 198,68 | 199,46 | 197,76 | 198,34 | 0,05% | 8.506,00 |
| 26.11.2020 | 199,55 | 199,64 | 197,63 | 198,24 | -0,30% | 4.733,00 |
| 25.11.2020 | 199,57 | 200,88 | 197,26 | 198,83 | -0,54% | 7.821,00 |
| 24.11.2020 | 198,06 | 200,13 | 197,53 | 199,91 | 1,56% | 13.885,00 |
| 23.11.2020 | 196,29 | 199,00 | 195,95 | 196,84 | 0,74% | 7.863,00 |
| 20.11.2020 | 194,14 | 196,94 | 193,63 | 195,40 | 0,21% | 3.294,00 |
| 19.11.2020 | 197,40 | 197,63 | 193,79 | 194,99 | -1,17% | 8.649,00 |
| 18.11.2020 | 197,33 | 198,87 | 196,21 | 197,30 | -0,48% | 15.889,00 |
| 17.11.2020 | 193,61 | 198,54 | 193,41 | 198,25 | 2,20% | 19.110,00 |
| 16.11.2020 | 191,85 | 194,49 | 190,90 | 193,98 | 1,53% | 27.953,00 |
| 13.11.2020 | 187,38 | 191,21 | 186,63 | 191,05 | 2,69% | 12.439,00 |
| 12.11.2020 | 188,31 | 189,61 | 185,17 | 186,05 | -1,53% | 14.987,00 |
| 11.11.2020 | 192,05 | 193,96 | 187,01 | 188,94 | -1,47% | 14.152,00 |
| 10.11.2020 | 183,06 | 194,35 | 0,00 | 191,75 | 4,75% | 47.904,00 |
| 09.11.2020 | 172,50 | 187,68 | 170,54 | 183,06 | 8,89% | 66.767,00 |
| 06.11.2020 | 169,50 | 171,77 | 166,67 | 168,11 | 1,09% | 19.576,00 |
| 05.11.2020 | 164,10 | 167,06 | 163,91 | 166,30 | 1,59% | 9.440,00 |
| 04.11.2020 | 161,26 | 165,09 | 156,44 | 163,70 | 0,71% | 13.612,00 |
| 03.11.2020 | 156,56 | 163,26 | 155,30 | 162,54 | 4,50% | 10.653,00 |
| 02.11.2020 | 150,91 | 156,00 | 150,73 | 155,54 | 2,61% | 10.095,00 |
| 30.10.2020 | 148,11 | 151,95 | 148,10 | 151,58 | 0,73% | 10.815,00 |
| 29.10.2020 | 152,55 | 153,01 | 149,07 | 150,48 | -0,42% | 14.659,00 |
| 28.10.2020 | 154,49 | 154,79 | 148,89 | 151,11 | -2,40% | 24.714,00 |
| 27.10.2020 | 161,02 | 161,72 | 154,82 | 154,83 | -3,58% | 16.487,00 |
| 26.10.2020 | 161,22 | 162,78 | 159,87 | 160,58 | -1,88% | 9.665,00 |
| 23.10.2020 | 161,95 | 163,97 | 160,60 | 163,66 | 0,99% | 4.009,00 |
| 22.10.2020 | 160,22 | 162,47 | 159,36 | 162,06 | 0,38% | 11.959,00 |
| 21.10.2020 | 164,19 | 164,90 | 161,38 | 161,45 | -1,02% | 6.573,00 |
| 20.10.2020 | 163,90 | 165,07 | 162,40 | 163,11 | -0,04% | 6.805,00 |
| 19.10.2020 | 163,26 | 166,86 | 163,10 | 163,18 | 0,01% | 5.723,00 |
| 16.10.2020 | 162,24 | 164,05 | 160,42 | 163,17 | 0,72% | 7.786,00 |
| 15.10.2020 | 165,62 | 165,75 | 160,04 | 162,00 | -2,47% | 25.451,00 |
| 14.10.2020 | 167,00 | 167,62 | 165,03 | 166,11 | -0,26% | 6.111,00 |
| 13.10.2020 | 170,01 | 170,21 | 165,41 | 166,55 | -2,06% | 15.166,00 |
| 12.10.2020 | 169,50 | 170,98 | 168,63 | 170,05 | 0,93% | 7.251,00 |
| 09.10.2020 | 167,88 | 169,21 | 167,25 | 168,49 | 0,45% | 7.090,00 |
| 08.10.2020 | 167,39 | 168,96 | 166,54 | 167,74 | 0,32% | 10.530,00 |
| 07.10.2020 | 167,92 | 169,79 | 165,71 | 167,20 | -0,11% | 8.048,00 |
| 06.10.2020 | 167,22 | 169,89 | 165,59 | 167,39 | -0,08% | 5.427,00 |
| 05.10.2020 | 163,72 | 167,77 | 163,36 | 167,52 | 2,88% | 7.193,00 |
| 02.10.2020 | 160,45 | 163,07 | 159,68 | 162,83 | 0,46% | 13.226,00 |
| 01.10.2020 | 164,67 | 166,10 | 161,01 | 162,09 | -1,20% | 8.436,00 |
| 30.09.2020 | 163,52 | 165,75 | 162,92 | 164,06 | -0,37% | 4.168,00 |
| 29.09.2020 | 166,47 | 166,71 | 0,00 | 164,67 | -0,96% | 6.728,00 |
| 28.09.2020 | 165,37 | 167,54 | 163,79 | 166,26 | 1,30% | 8.626,00 |
| 25.09.2020 | 165,93 | 165,97 | 160,67 | 164,13 | -0,80% | 11.623,00 |
| 24.09.2020 | 161,47 | 166,45 | 0,00 | 165,45 | 2,30% | 10.502,00 |
| 23.09.2020 | 167,29 | 168,38 | 161,57 | 161,73 | -3,06% | 18.425,00 |
| 22.09.2020 | 170,17 | 171,09 | 165,54 | 166,83 | -2,24% | 20.391,00 |
| 21.09.2020 | 177,34 | 177,94 | 168,44 | 170,65 | -4,19% | 26.575,00 |
| 18.09.2020 | 179,69 | 179,93 | 177,99 | 178,11 | -0,71% | 13.158,00 |
| 17.09.2020 | 180,04 | 180,39 | 178,29 | 179,39 | -0,92% | 22.438,00 |
| 16.09.2020 | 182,41 | 182,89 | 180,08 | 181,06 | -0,76% | 10.884,00 |
| 15.09.2020 | 182,99 | 183,66 | 181,06 | 182,44 | -0,15% | 5.352,00 |
| 14.09.2020 | 183,88 | 184,65 | 182,23 | 182,72 | 0,04% | 3.295,00 |
| 11.09.2020 | 183,17 | 183,63 | 180,96 | 182,65 | 0,29% | 4.453,00 |
| 10.09.2020 | 184,60 | 184,75 | 182,07 | 182,12 | -0,77% | 8.114,00 |
| 09.09.2020 | 180,00 | 184,96 | 179,04 | 183,54 | 2,22% | 14.415,00 |
| 08.09.2020 | 182,41 | 183,67 | 179,32 | 179,56 | -1,40% | 7.816,00 |
| 07.09.2020 | 180,29 | 182,18 | 179,66 | 182,11 | 0,66% | 9.308,00 |
| 04.09.2020 | 182,75 | 182,87 | 177,52 | 180,92 | -0,54% | 20.709,00 |
| 03.09.2020 | 184,02 | 187,57 | 180,99 | 181,91 | -1,10% | 23.264,00 |
| 02.09.2020 | 182,44 | 184,42 | 181,61 | 183,93 | 1,46% | 10.388,00 |