Börse:
216,600€
-0,15%
Echtzeit-Aktienkurs Allianz SE
Bid:
216,550€
Ask:
216,650€
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 216,58 | 218,23 | 216,23 | 216,58 | -0,16% | 2.226,00 |
| 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 |
| 07.05.2021 | 213,55 | 216,02 | 213,20 | 214,48 | 0,56% | 10.961,00 |
| 06.05.2021 | 213,00 | 215,88 | 212,02 | 213,27 | -3,64% | 31.666,00 |
| 05.05.2021 | 219,15 | 221,60 | 217,40 | 221,33 | 0,93% | 26.498,00 |
| 04.05.2021 | 220,18 | 221,20 | 216,13 | 219,27 | -0,57% | 40.007,00 |
| 03.05.2021 | 217,98 | 220,65 | 217,13 | 220,52 | 1,23% | 22.121,00 |
| 30.04.2021 | 216,90 | 218,08 | 216,48 | 217,85 | 0,05% | 5.694,00 |
| 29.04.2021 | 219,52 | 219,58 | 215,38 | 217,75 | -0,65% | 14.747,00 |
| 28.04.2021 | 217,05 | 219,55 | 216,83 | 219,18 | 0,98% | 16.577,00 |
| 27.04.2021 | 217,88 | 217,98 | 215,38 | 217,05 | -0,29% | 8.687,00 |
| 26.04.2021 | 217,58 | 218,40 | 215,88 | 217,68 | -0,02% | 8.351,00 |
| 23.04.2021 | 216,35 | 218,08 | 214,73 | 217,73 | 0,72% | 11.161,00 |
| 22.04.2021 | 218,50 | 218,58 | 215,08 | 216,18 | -0,85% | 12.262,00 |
| 21.04.2021 | 216,98 | 218,48 | 214,98 | 218,02 | 0,48% | 9.742,00 |
| 20.04.2021 | 220,02 | 220,08 | 215,38 | 216,98 | -1,32% | 13.189,00 |
| 19.04.2021 | 219,77 | 220,77 | 218,52 | 219,88 | 0,29% | 12.658,00 |
| 16.04.2021 | 217,00 | 219,38 | 215,40 | 219,25 | 1,14% | 9.178,00 |
| 15.04.2021 | 217,93 | 218,13 | 215,02 | 216,77 | -0,18% | 11.964,00 |
| 14.04.2021 | 219,75 | 219,75 | 216,13 | 217,18 | -0,92% | 16.018,00 |
| 13.04.2021 | 219,33 | 220,43 | 217,90 | 219,20 | -0,07% | 8.019,00 |
| 12.04.2021 | 219,45 | 220,43 | 218,33 | 219,35 | -0,14% | 5.537,00 |
| 09.04.2021 | 219,00 | 220,08 | 217,98 | 219,65 | 0,30% | 6.291,00 |
| 08.04.2021 | 221,05 | 221,13 | 217,48 | 219,00 | -0,70% | 10.163,00 |
| 07.04.2021 | 219,65 | 220,70 | 218,15 | 220,55 | 0,62% | 8.951,00 |
| 06.04.2021 | 219,15 | 220,98 | 217,70 | 219,20 | 0,72% | 13.955,00 |
| 01.04.2021 | 217,90 | 218,43 | 215,18 | 217,63 | -0,17% | 7.610,00 |
| 31.03.2021 | 218,40 | 219,63 | 216,27 | 218,00 | -0,30% | 7.756,00 |
| 30.03.2021 | 215,13 | 219,52 | 215,13 | 218,65 | 1,71% | 14.622,00 |
| 29.03.2021 | 212,98 | 215,45 | 212,13 | 214,98 | 0,42% | 10.623,00 |
| 26.03.2021 | 213,27 | 215,02 | 212,55 | 214,08 | 0,49% | 13.787,00 |
| 25.03.2021 | 211,73 | 213,15 | 209,43 | 213,02 | 0,64% | 13.787,00 |
| 24.03.2021 | 211,25 | 212,83 | 209,52 | 211,68 | -0,13% | 15.247,00 |
| 23.03.2021 | 211,93 | 212,58 | 209,30 | 211,95 | -0,48% | 10.782,00 |
| 22.03.2021 | 215,90 | 215,90 | 211,13 | 212,98 | -1,32% | 19.687,00 |
| 19.03.2021 | 213,98 | 216,98 | 213,25 | 215,83 | 0,47% | 7.423,00 |
| 18.03.2021 | 212,52 | 217,88 | 210,60 | 214,83 | 1,34% | 17.734,00 |
| 17.03.2021 | 211,48 | 212,45 | 209,83 | 211,98 | 0,07% | 11.590,00 |
| 16.03.2021 | 213,20 | 214,88 | 211,23 | 211,83 | -0,63% | 10.529,00 |
| 15.03.2021 | 213,98 | 214,93 | 212,85 | 213,18 | -0,46% | 6.563,00 |
| 12.03.2021 | 213,58 | 214,38 | 0,00 | 214,15 | 0,27% | 5.593,00 |
| 11.03.2021 | 214,02 | 214,73 | 211,88 | 213,58 | -0,07% | 13.897,00 |
| 10.03.2021 | 212,83 | 214,60 | 212,13 | 213,73 | 0,18% | 3.974,00 |
| 09.03.2021 | 214,52 | 216,15 | 212,58 | 213,35 | -0,15% | 10.552,00 |
| 08.03.2021 | 207,80 | 215,73 | 0,00 | 213,68 | 2,54% | 19.456,00 |
| 05.03.2021 | 209,10 | 209,63 | 205,98 | 208,38 | -0,26% | 11.346,00 |
| 04.03.2021 | 206,68 | 210,25 | 206,10 | 208,93 | 0,87% | 10.931,00 |
| 03.03.2021 | 207,10 | 209,15 | 206,55 | 207,13 | 0,39% | 12.552,00 |
| 02.03.2021 | 202,68 | 207,38 | 202,05 | 206,33 | 1,50% | 17.735,00 |
| 01.03.2021 | 201,27 | 203,43 | 200,98 | 203,27 | 1,64% | 11.261,00 |
| 26.02.2021 | 199,94 | 200,93 | 198,44 | 199,99 | -0,38% | 6.381,00 |
| 25.02.2021 | 201,38 | 203,77 | 200,05 | 200,75 | 0,05% | 18.373,00 |
| 24.02.2021 | 197,32 | 201,15 | 197,26 | 200,65 | 1,23% | 13.896,00 |
| 23.02.2021 | 195,84 | 198,44 | 0,00 | 198,22 | 1,53% | 24.109,00 |
| 22.02.2021 | 195,81 | 196,27 | 192,82 | 195,23 | -0,41% | 12.588,00 |
| 19.02.2021 | 199,75 | 199,76 | 195,10 | 196,03 | 0,07% | 27.753,00 |
| 18.02.2021 | 197,51 | 197,79 | 194,11 | 195,90 | -1,02% | 15.973,00 |
| 17.02.2021 | 198,35 | 198,39 | 196,62 | 197,92 | -0,23% | 8.210,00 |
| 16.02.2021 | 199,02 | 199,26 | 197,12 | 198,38 | -0,25% | 12.187,00 |
| 15.02.2021 | 196,80 | 199,45 | 196,55 | 198,88 | 1,27% | 12.841,00 |
| 12.02.2021 | 196,02 | 196,49 | 194,74 | 196,38 | -0,02% | 5.589,00 |
| 11.02.2021 | 195,76 | 197,15 | 194,35 | 196,42 | 0,47% | 7.912,00 |
| 10.02.2021 | 196,09 | 197,12 | 194,53 | 195,50 | 0,02% | 10.562,00 |
| 09.02.2021 | 195,89 | 196,32 | 193,35 | 195,47 | -0,44% | 8.759,00 |
| 08.02.2021 | 197,03 | 197,90 | 195,57 | 196,33 | 0,20% | 16.144,00 |
| 05.02.2021 | 196,29 | 197,65 | 194,47 | 195,93 | 0,03% | 14.891,00 |
| 04.02.2021 | 193,84 | 196,92 | 0,00 | 195,88 | 0,83% | 13.349,00 |
| 03.02.2021 | 193,62 | 195,45 | 192,28 | 194,27 | 0,69% | 14.063,00 |
| 02.02.2021 | 190,18 | 193,05 | 189,36 | 192,93 | 1,63% | 9.076,00 |
| 01.02.2021 | 188,77 | 190,09 | 187,79 | 189,84 | 1,35% | 11.763,00 |
| 29.01.2021 | 189,59 | 189,70 | 186,05 | 187,31 | -2,12% | 28.532,00 |
| 28.01.2021 | 189,20 | 192,63 | 185,47 | 191,36 | 1,14% | 16.944,00 |
| 27.01.2021 | 193,51 | 194,20 | 188,72 | 189,20 | -2,27% | 6.815,00 |
| 26.01.2021 | 189,83 | 194,36 | 189,76 | 193,59 | 0,82% | 12.238,00 |
| 25.01.2021 | 196,99 | 197,24 | 189,84 | 192,02 | -2,24% | 25.310,00 |
| 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 |