Börse:
192,720€
0,26%
Echtzeit-Aktienkurs Allianz SE
Bid:
192,700€
Ask:
192,740€
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 191,92 | 193,11 | 190,30 | 192,70 | 0,25% | 1.102,00 |
| 23.09.2021 | 192,42 | 193,31 | 190,91 | 192,22 | 0,41% | 8.357,00 |
| 22.09.2021 | 188,80 | 192,21 | 188,52 | 191,44 | 1,92% | 3.683,00 |
| 21.09.2021 | 185,50 | 188,71 | 184,60 | 187,83 | 1,72% | 10.852,00 |
| 20.09.2021 | 189,84 | 190,49 | 182,54 | 184,65 | -3,45% | 28.088,00 |
| 17.09.2021 | 193,25 | 194,21 | 190,22 | 191,24 | -1,01% | 10.161,00 |
| 16.09.2021 | 192,05 | 193,49 | 191,81 | 193,19 | 0,26% | 4.037,00 |
| 15.09.2021 | 193,16 | 194,30 | 191,16 | 192,68 | -0,19% | 9.168,00 |
| 14.09.2021 | 195,03 | 195,27 | 0,00 | 193,04 | -0,99% | 8.622,00 |
| 13.09.2021 | 192,83 | 195,83 | 192,22 | 194,97 | 1,10% | 8.849,00 |
| 10.09.2021 | 194,26 | 195,64 | 192,57 | 192,84 | -0,47% | 14.733,00 |
| 09.09.2021 | 196,01 | 196,08 | 193,35 | 193,76 | -1,43% | 11.149,00 |
| 08.09.2021 | 197,50 | 197,73 | 194,52 | 196,58 | -0,36% | 14.890,00 |
| 07.09.2021 | 198,08 | 199,40 | 197,07 | 197,30 | -1,11% | 6.651,00 |
| 06.09.2021 | 197,68 | 199,51 | 196,95 | 199,51 | 1,43% | 5.253,00 |
| 03.09.2021 | 197,74 | 198,26 | 195,58 | 196,69 | -0,48% | 5.801,00 |
| 02.09.2021 | 199,53 | 199,69 | 197,24 | 197,64 | -0,82% | 12.916,00 |
| 01.09.2021 | 199,02 | 202,43 | 198,66 | 199,28 | 0,40% | 14.480,00 |
| 31.08.2021 | 198,56 | 199,41 | 196,43 | 198,48 | 0,03% | 8.685,00 |
| 30.08.2021 | 199,56 | 199,56 | 197,74 | 198,42 | -0,36% | 5.779,00 |
| 27.08.2021 | 198,74 | 199,22 | 197,42 | 199,14 | 0,25% | 9.048,00 |
| 26.08.2021 | 200,80 | 200,80 | 198,25 | 198,64 | -1,14% | 23.491,00 |
| 25.08.2021 | 200,77 | 201,50 | 200,27 | 200,93 | 0,15% | 5.634,00 |
| 24.08.2021 | 199,71 | 201,02 | 199,22 | 200,63 | 0,56% | 4.127,00 |
| 23.08.2021 | 200,37 | 201,18 | 199,16 | 199,50 | -0,11% | 9.563,00 |
| 20.08.2021 | 197,60 | 199,76 | 197,18 | 199,71 | 0,69% | 18.188,00 |
| 19.08.2021 | 197,36 | 199,60 | 196,30 | 198,34 | -0,39% | 19.504,00 |
| 18.08.2021 | 199,56 | 200,11 | 197,53 | 199,11 | 0,06% | 12.761,00 |
| 17.08.2021 | 200,38 | 200,83 | 198,15 | 199,00 | -1,08% | 10.588,00 |
| 16.08.2021 | 201,18 | 202,90 | 199,99 | 201,18 | -0,21% | 9.630,00 |
| 13.08.2021 | 201,93 | 203,02 | 201,15 | 201,60 | -0,21% | 6.974,00 |
| 12.08.2021 | 201,10 | 202,25 | 200,52 | 202,02 | 0,39% | 11.992,00 |
| 11.08.2021 | 201,02 | 202,13 | 200,23 | 201,25 | 0,06% | 5.249,00 |
| 10.08.2021 | 199,79 | 201,55 | 199,21 | 201,13 | 0,60% | 10.655,00 |
| 09.08.2021 | 198,38 | 200,38 | 197,50 | 199,92 | 0,98% | 18.572,00 |
| 06.08.2021 | 197,25 | 199,31 | 196,51 | 197,98 | 0,85% | 41.656,00 |
| 05.08.2021 | 190,66 | 196,96 | 189,80 | 196,31 | 3,17% | 27.320,00 |
| 04.08.2021 | 193,11 | 193,48 | 189,02 | 190,28 | -1,40% | 38.088,00 |
| 03.08.2021 | 193,50 | 194,73 | 191,85 | 192,99 | -0,28% | 38.668,00 |
| 02.08.2021 | 202,25 | 205,33 | 189,92 | 193,53 | -8,03% | 98.033,00 |
| 30.07.2021 | 210,13 | 211,63 | 209,93 | 210,43 | -0,48% | 2.435,00 |
| 29.07.2021 | 210,13 | 212,38 | 210,10 | 211,45 | 0,59% | 4.130,00 |
| 28.07.2021 | 209,88 | 211,75 | 209,63 | 210,20 | 0,13% | 5.883,00 |
| 27.07.2021 | 210,70 | 210,70 | 208,05 | 209,93 | -0,56% | 3.799,00 |
| 26.07.2021 | 208,65 | 211,40 | 207,83 | 211,10 | 0,74% | 6.209,00 |
| 23.07.2021 | 209,18 | 211,18 | 208,95 | 209,55 | 0,34% | 3.890,00 |
| 22.07.2021 | 209,23 | 211,52 | 208,02 | 208,85 | 0,41% | 4.182,00 |
| 21.07.2021 | 204,13 | 208,40 | 203,60 | 208,00 | 1,76% | 5.855,00 |
| 20.07.2021 | 202,18 | 205,38 | 200,77 | 204,40 | 1,33% | 5.789,00 |
| 19.07.2021 | 207,85 | 208,05 | 200,02 | 201,73 | -3,30% | 25.563,00 |
| 16.07.2021 | 210,05 | 212,18 | 208,20 | 208,60 | -0,68% | 11.270,00 |
| 15.07.2021 | 211,45 | 211,50 | 208,98 | 210,02 | -0,73% | 7.706,00 |
| 14.07.2021 | 212,38 | 213,10 | 211,02 | 211,58 | -0,49% | 3.451,00 |
| 13.07.2021 | 212,30 | 213,83 | 211,65 | 212,63 | 0,15% | 3.217,00 |
| 12.07.2021 | 211,35 | 212,95 | 209,93 | 212,30 | 0,35% | 4.285,00 |
| 09.07.2021 | 208,05 | 212,25 | 207,90 | 211,55 | 1,95% | 3.134,00 |
| 08.07.2021 | 212,13 | 212,18 | 206,70 | 207,50 | -2,41% | 15.071,00 |
| 07.07.2021 | 212,18 | 213,18 | 210,77 | 212,63 | 0,25% | 1.717,00 |
| 06.07.2021 | 214,08 | 214,23 | 210,13 | 212,10 | -0,81% | 6.182,00 |
| 05.07.2021 | 212,70 | 214,33 | 211,08 | 213,83 | 0,40% | 3.399,00 |
| 02.07.2021 | 212,23 | 213,58 | 211,83 | 212,98 | 0,33% | 5.040,00 |
| 01.07.2021 | 211,60 | 213,58 | 210,23 | 212,27 | 0,45% | 3.556,00 |
| 30.06.2021 | 212,73 | 213,27 | 208,77 | 211,33 | -0,74% | 11.872,00 |
| 29.06.2021 | 214,33 | 214,77 | 212,63 | 212,90 | -0,86% | 5.605,00 |
| 28.06.2021 | 215,13 | 215,52 | 213,63 | 214,75 | -0,15% | 3.238,00 |
| 25.06.2021 | 215,00 | 215,15 | 213,83 | 215,08 | 0,10% | 1.699,00 |
| 24.06.2021 | 214,63 | 215,35 | 213,65 | 214,85 | 0,23% | 2.969,00 |
| 23.06.2021 | 216,58 | 216,65 | 213,55 | 214,35 | -0,91% | 12.586,00 |
| 22.06.2021 | 217,80 | 217,98 | 215,58 | 216,33 | -0,64% | 7.219,00 |
| 21.06.2021 | 216,02 | 218,02 | 214,15 | 217,73 | 0,07% | 5.187,00 |
| 18.06.2021 | 221,95 | 222,65 | 216,02 | 217,58 | -2,07% | 19.993,00 |
| 17.06.2021 | 219,45 | 223,45 | 219,15 | 222,18 | 1,08% | 20.582,00 |
| 16.06.2021 | 218,93 | 220,33 | 218,52 | 219,80 | 0,43% | 6.609,00 |
| 15.06.2021 | 218,05 | 219,08 | 217,38 | 218,85 | 0,51% | 4.468,00 |
| 14.06.2021 | 217,23 | 218,55 | 216,35 | 217,75 | 0,21% | 4.864,00 |
| 11.06.2021 | 218,65 | 218,65 | 215,63 | 217,30 | -0,55% | 12.312,00 |
| 10.06.2021 | 217,68 | 220,08 | 217,27 | 218,50 | 0,54% | 10.091,00 |
| 09.06.2021 | 218,25 | 218,83 | 215,63 | 217,33 | -0,44% | 5.337,00 |
| 08.06.2021 | 218,15 | 219,38 | 217,63 | 218,27 | -0,01% | 4.446,00 |
| 07.06.2021 | 218,27 | 219,43 | 217,50 | 218,30 | -0,16% | 5.732,00 |
| 04.06.2021 | 218,25 | 219,27 | 217,77 | 218,65 | 0,22% | 4.077,00 |
| 03.06.2021 | 216,73 | 219,23 | 216,35 | 218,18 | 0,72% | 9.433,00 |
| 02.06.2021 | 217,05 | 217,65 | 216,20 | 216,63 | -0,16% | 4.140,00 |
| 01.06.2021 | 216,10 | 218,00 | 215,60 | 216,98 | 0,59% | 9.452,00 |
| 31.05.2021 | 217,18 | 217,48 | 215,27 | 215,70 | -0,69% | 7.295,00 |
| 28.05.2021 | 215,90 | 218,38 | 215,55 | 217,20 | 0,73% | 14.688,00 |
| 27.05.2021 | 213,68 | 216,73 | 212,55 | 215,63 | 0,85% | 7.961,00 |
| 26.05.2021 | 215,90 | 216,33 | 212,48 | 213,80 | -0,74% | 9.153,00 |
| 25.05.2021 | 217,80 | 218,05 | 215,13 | 215,40 | -0,89% | 7.210,00 |
| 24.05.2021 | 215,88 | 217,50 | 215,88 | 217,33 | 0,74% | 1.151,00 |
| 21.05.2021 | 214,93 | 217,38 | 214,23 | 215,73 | 0,58% | 12.366,00 |
| 20.05.2021 | 215,02 | 215,27 | 213,00 | 214,48 | -0,07% | 3.556,00 |
| 19.05.2021 | 215,15 | 216,18 | 210,98 | 214,63 | -0,95% | 15.158,00 |
| 18.05.2021 | 217,80 | 219,58 | 215,85 | 216,68 | -0,24% | 8.280,00 |
| 17.05.2021 | 216,58 | 218,23 | 216,23 | 217,20 | 0,13% | 4.196,00 |
| 14.05.2021 | 215,40 | 217,98 | 214,65 | 216,93 | 1,19% | 13.295,00 |
| 13.05.2021 | 211,25 | 215,45 | 208,08 | 214,38 | 1,42% | 9.253,00 |
| 12.05.2021 | 211,43 | 214,27 | 210,40 | 211,38 | 0,13% | 12.481,00 |
| 11.05.2021 | 213,45 | 213,93 | 209,63 | 211,10 | -1,47% | 9.839,00 |
| 10.05.2021 | 214,70 | 215,98 | 213,93 | 214,25 | -0,10% | 8.287,00 |