Börse:
176,040€
-1,65%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
175,680€
Ask:
176,400€
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 178,53 | 178,59 | 174,52 | 176,08 | -1,63% | 15.445,00 |
| 18.08.2022 | 178,11 | 179,43 | 177,22 | 178,99 | 0,34% | 7.288,00 |
| 17.08.2022 | 180,15 | 181,03 | 176,98 | 178,39 | -0,91% | 6.135,00 |
| 16.08.2022 | 179,28 | 181,75 | 179,03 | 180,03 | 0,40% | 7.668,00 |
| 15.08.2022 | 182,50 | 182,55 | 177,58 | 179,31 | -1,40% | 7.721,00 |
| 12.08.2022 | 179,43 | 182,09 | 179,37 | 181,85 | 1,51% | 7.226,00 |
| 11.08.2022 | 179,46 | 180,07 | 178,27 | 179,15 | 0,21% | 5.387,00 |
| 10.08.2022 | 178,20 | 180,33 | 176,86 | 178,78 | 0,22% | 4.190,00 |
| 09.08.2022 | 178,17 | 179,49 | 177,04 | 178,38 | 0,30% | 3.878,00 |
| 08.08.2022 | 178,23 | 178,99 | 175,22 | 177,85 | 0,21% | 8.159,00 |
| 05.08.2022 | 181,25 | 181,25 | 173,91 | 177,48 | -1,30% | 20.630,00 |
| 04.08.2022 | 179,98 | 181,42 | 179,21 | 179,81 | -0,17% | 8.817,00 |
| 03.08.2022 | 176,91 | 180,23 | 176,05 | 180,12 | 2,07% | 7.618,00 |
| 02.08.2022 | 178,00 | 178,41 | 175,58 | 176,47 | -1,32% | 6.285,00 |
| 01.08.2022 | 177,07 | 179,86 | 177,07 | 178,83 | 0,57% | 8.691,00 |
| 29.07.2022 | 173,90 | 178,14 | 173,49 | 177,81 | 2,27% | 9.452,00 |
| 28.07.2022 | 174,57 | 175,17 | 172,37 | 173,87 | -0,53% | 8.447,00 |
| 27.07.2022 | 174,17 | 175,37 | 172,88 | 174,79 | 0,71% | 5.211,00 |
| 26.07.2022 | 174,41 | 174,83 | 172,76 | 173,56 | -0,89% | 2.372,00 |
| 25.07.2022 | 173,93 | 176,35 | 173,49 | 175,11 | 0,65% | 5.765,00 |
| 22.07.2022 | 174,12 | 175,16 | 173,12 | 173,98 | -0,55% | 3.364,00 |
| 21.07.2022 | 176,19 | 176,51 | 171,99 | 174,94 | 0,01% | 6.454,00 |
| 20.07.2022 | 176,67 | 177,37 | 173,53 | 174,93 | -0,74% | 7.021,00 |
| 19.07.2022 | 173,17 | 176,73 | 172,32 | 176,23 | 1,87% | 6.744,00 |
| 18.07.2022 | 174,41 | 176,11 | 172,75 | 172,99 | -0,17% | 8.081,00 |
| 15.07.2022 | 170,95 | 173,35 | 169,12 | 173,29 | 1,42% | 9.036,00 |
| 14.07.2022 | 176,29 | 176,43 | 168,21 | 170,86 | -3,30% | 22.147,00 |
| 13.07.2022 | 178,38 | 178,43 | 174,54 | 176,69 | -0,88% | 5.170,00 |
| 12.07.2022 | 177,37 | 179,18 | 174,89 | 178,25 | 0,02% | 6.792,00 |
| 11.07.2022 | 178,95 | 180,79 | 177,82 | 178,22 | -1,06% | 10.846,00 |
| 08.07.2022 | 178,49 | 180,46 | 177,58 | 180,13 | 0,36% | 6.568,00 |
| 07.07.2022 | 177,11 | 179,66 | 176,66 | 179,48 | 1,67% | 5.467,00 |
| 06.07.2022 | 177,03 | 177,80 | 173,71 | 176,54 | -0,55% | 10.430,00 |
| 05.07.2022 | 184,09 | 184,41 | 175,01 | 177,51 | -3,16% | 19.048,00 |
| 04.07.2022 | 183,22 | 184,34 | 182,44 | 183,31 | 0,01% | 4.423,00 |
| 01.07.2022 | 181,00 | 183,46 | 179,30 | 183,30 | 0,76% | 5.492,00 |
| 30.06.2022 | 182,98 | 183,03 | 179,73 | 181,92 | -1,08% | 6.938,00 |
| 29.06.2022 | 182,45 | 184,92 | 181,24 | 183,91 | 0,96% | 2.694,00 |
| 28.06.2022 | 181,19 | 184,74 | 181,11 | 182,16 | 0,72% | 3.523,00 |
| 27.06.2022 | 181,85 | 182,47 | 180,15 | 180,85 | -0,62% | 10.778,00 |
| 24.06.2022 | 180,72 | 182,20 | 179,30 | 181,98 | 0,93% | 10.232,00 |
| 23.06.2022 | 183,64 | 183,95 | 178,57 | 180,31 | -1,85% | 9.139,00 |
| 22.06.2022 | 183,05 | 184,52 | 180,74 | 183,71 | -0,76% | 11.344,00 |
| 21.06.2022 | 186,77 | 188,02 | 184,60 | 185,11 | -0,54% | 5.700,00 |
| 20.06.2022 | 183,89 | 186,89 | 183,09 | 186,12 | 1,28% | 5.182,00 |
| 17.06.2022 | 184,47 | 185,72 | 181,98 | 183,77 | 0,45% | 7.254,00 |
| 16.06.2022 | 187,22 | 187,78 | 182,48 | 182,94 | -2,52% | 7.330,00 |
| 15.06.2022 | 182,66 | 188,76 | 182,66 | 187,66 | 3,12% | 9.795,00 |
| 14.06.2022 | 183,64 | 184,93 | 181,13 | 181,99 | -0,30% | 8.683,00 |
| 13.06.2022 | 181,08 | 183,83 | 179,63 | 182,53 | -0,57% | 16.291,00 |
| 10.06.2022 | 189,03 | 189,75 | 182,02 | 183,57 | -3,07% | 40.485,00 |
| 09.06.2022 | 191,06 | 191,88 | 188,78 | 189,38 | -1,21% | 22.857,00 |
| 08.06.2022 | 196,69 | 196,92 | 191,22 | 191,70 | -2,47% | 30.238,00 |
| 07.06.2022 | 197,01 | 198,97 | 195,33 | 196,55 | -0,84% | 14.978,00 |
| 06.06.2022 | 196,17 | 199,11 | 196,06 | 198,21 | 1,33% | 6.818,00 |
| 03.06.2022 | 195,71 | 196,74 | 194,31 | 195,61 | 0,14% | 9.783,00 |
| 02.06.2022 | 194,49 | 196,18 | 193,81 | 195,33 | 0,28% | 8.404,00 |
| 01.06.2022 | 196,33 | 197,25 | 193,76 | 194,79 | -0,63% | 14.859,00 |
| 31.05.2022 | 199,08 | 199,40 | 194,56 | 196,03 | -1,88% | 16.158,00 |
| 30.05.2022 | 201,27 | 202,33 | 198,62 | 199,78 | -0,25% | 7.955,00 |
| 27.05.2022 | 198,89 | 200,68 | 197,92 | 200,27 | 0,55% | 4.967,00 |
| 26.05.2022 | 197,37 | 199,48 | 197,24 | 199,18 | 0,58% | 2.290,00 |
| 25.05.2022 | 198,99 | 200,85 | 197,43 | 198,03 | -0,20% | 4.424,00 |
| 24.05.2022 | 197,64 | 199,09 | 196,97 | 198,42 | -0,27% | 4.129,00 |
| 23.05.2022 | 198,08 | 199,55 | 197,02 | 198,96 | 1,61% | 9.544,00 |
| 20.05.2022 | 196,93 | 198,97 | 194,98 | 195,81 | 0,16% | 7.649,00 |
| 19.05.2022 | 199,52 | 199,52 | 194,34 | 195,50 | -1,96% | 7.870,00 |
| 18.05.2022 | 202,15 | 203,10 | 199,36 | 199,41 | -1,45% | 3.945,00 |
| 17.05.2022 | 200,15 | 202,68 | 198,50 | 202,35 | 1,64% | 13.124,00 |
| 16.05.2022 | 199,45 | 200,68 | 197,40 | 199,09 | -0,57% | 8.906,00 |
| 13.05.2022 | 200,08 | 201,15 | 198,03 | 200,23 | 0,92% | 10.134,00 |
| 12.05.2022 | 201,33 | 203,40 | 196,74 | 198,41 | -2,24% | 5.724,00 |
| 11.05.2022 | 194,45 | 205,68 | 194,00 | 202,95 | 4,43% | 15.423,00 |
| 10.05.2022 | 193,05 | 196,05 | 192,16 | 194,35 | 1,22% | 8.884,00 |
| 09.05.2022 | 193,60 | 196,15 | 191,03 | 192,01 | -2,14% | 9.849,00 |
| 06.05.2022 | 199,77 | 200,68 | 195,55 | 196,21 | -2,13% | 11.303,00 |
| 05.05.2022 | 207,05 | 208,85 | 199,04 | 200,48 | -7,14% | 40.934,00 |
| 04.05.2022 | 217,02 | 217,40 | 213,68 | 215,90 | -0,46% | 24.777,00 |
| 03.05.2022 | 216,23 | 217,50 | 215,18 | 216,90 | 0,63% | 11.256,00 |
| 02.05.2022 | 214,50 | 216,15 | 213,55 | 215,55 | 0,85% | 11.320,00 |
| 29.04.2022 | 216,52 | 217,18 | 213,70 | 213,73 | -0,80% | 9.372,00 |
| 28.04.2022 | 214,25 | 218,68 | 212,43 | 215,45 | 1,46% | 10.665,00 |
| 27.04.2022 | 213,27 | 214,25 | 210,15 | 212,35 | 0,04% | 6.578,00 |
| 26.04.2022 | 216,10 | 216,77 | 212,15 | 212,27 | -1,60% | 11.704,00 |
| 25.04.2022 | 217,45 | 218,15 | 212,40 | 215,73 | -1,57% | 24.297,00 |
| 22.04.2022 | 221,02 | 221,77 | 218,98 | 219,18 | -0,88% | 10.020,00 |
| 21.04.2022 | 220,75 | 224,58 | 220,63 | 221,13 | 0,37% | 7.595,00 |
| 20.04.2022 | 219,58 | 221,18 | 218,43 | 220,30 | 0,33% | 12.586,00 |
| 19.04.2022 | 218,88 | 220,08 | 217,02 | 219,58 | 0,43% | 8.641,00 |
| 14.04.2022 | 218,33 | 219,52 | 216,95 | 218,63 | 0,39% | 5.477,00 |
| 13.04.2022 | 219,50 | 219,55 | 216,08 | 217,77 | 0,06% | 11.403,00 |
| 12.04.2022 | 217,88 | 219,27 | 214,63 | 217,65 | -0,41% | 14.483,00 |
| 11.04.2022 | 215,93 | 220,58 | 215,60 | 218,55 | 0,89% | 8.374,00 |
| 08.04.2022 | 214,95 | 217,65 | 214,90 | 216,63 | 0,87% | 7.694,00 |
| 07.04.2022 | 214,43 | 216,68 | 212,77 | 214,75 | -0,06% | 11.456,00 |
| 06.04.2022 | 215,73 | 217,70 | 213,02 | 214,88 | -0,36% | 14.273,00 |
| 05.04.2022 | 217,13 | 217,60 | 214,60 | 215,65 | -0,77% | 6.230,00 |
| 04.04.2022 | 219,65 | 220,05 | 215,68 | 217,33 | -0,56% | 11.018,00 |
| 01.04.2022 | 217,85 | 219,65 | 216,83 | 218,55 | 0,69% | 7.972,00 |
| 31.03.2022 | 216,75 | 218,40 | 216,08 | 217,05 | 0,51% | 9.341,00 |