Börse:
197,710€
-0,32%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
197,440€
Ask:
197,980€
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.09.2020 | 183,38 | 183,46 | 179,64 | 181,29 | -0,64% | 8.665,00 |
| 31.08.2020 | 185,88 | 186,99 | 181,34 | 182,46 | -2,03% | 15.465,00 |
| 28.08.2020 | 184,75 | 187,23 | 183,55 | 186,25 | 1,44% | 9.471,00 |
| 27.08.2020 | 184,67 | 184,93 | 182,58 | 183,60 | -0,81% | 6.776,00 |
| 26.08.2020 | 185,62 | 185,74 | 183,66 | 185,09 | -0,29% | 5.835,00 |
| 25.08.2020 | 184,70 | 187,93 | 184,32 | 185,62 | 1,02% | 11.273,00 |
| 24.08.2020 | 180,28 | 183,96 | 180,06 | 183,75 | 2,20% | 11.640,00 |
| 21.08.2020 | 181,69 | 182,17 | 177,81 | 179,80 | -0,87% | 7.952,00 |
| 20.08.2020 | 181,97 | 182,94 | 180,04 | 181,37 | -1,26% | 6.099,00 |
| 19.08.2020 | 181,39 | 184,12 | 179,85 | 183,69 | 1,46% | 7.840,00 |
| 18.08.2020 | 181,25 | 183,32 | 179,06 | 181,05 | -0,30% | 7.119,00 |
| 17.08.2020 | 181,57 | 182,94 | 180,48 | 181,60 | 0,08% | 4.189,00 |
| 14.08.2020 | 183,95 | 184,43 | 180,51 | 181,46 | -1,35% | 6.727,00 |
| 13.08.2020 | 185,79 | 186,55 | 183,17 | 183,95 | -1,28% | 6.321,00 |
| 12.08.2020 | 183,45 | 187,95 | 183,25 | 186,33 | 1,83% | 14.683,00 |
| 11.08.2020 | 180,95 | 185,97 | 180,62 | 182,99 | 1,49% | 18.880,00 |
| 10.08.2020 | 179,35 | 180,79 | 177,71 | 180,30 | 1,24% | 17.652,00 |
| 07.08.2020 | 178,06 | 178,97 | 175,23 | 178,10 | -0,35% | 7.264,00 |
| 06.08.2020 | 180,48 | 180,98 | 175,84 | 178,73 | -0,96% | 14.297,00 |
| 05.08.2020 | 181,83 | 182,79 | 179,21 | 180,46 | -0,72% | 10.019,00 |
| 04.08.2020 | 181,75 | 183,63 | 180,41 | 181,76 | 0,29% | 9.526,00 |
| 03.08.2020 | 177,07 | 182,14 | 175,63 | 181,23 | 2,68% | 9.242,00 |
| 31.07.2020 | 176,45 | 180,03 | 175,20 | 176,50 | -1,16% | 13.965,00 |
| 30.07.2020 | 185,06 | 185,09 | 173,33 | 178,57 | -3,68% | 19.661,00 |
| 29.07.2020 | 182,99 | 185,60 | 182,99 | 185,39 | 1,21% | 4.378,00 |
| 28.07.2020 | 184,11 | 184,86 | 181,92 | 183,18 | -0,39% | 4.187,00 |
| 27.07.2020 | 184,54 | 184,68 | 181,93 | 183,90 | -0,16% | 6.064,00 |
| 24.07.2020 | 185,42 | 185,93 | 183,43 | 184,19 | -1,13% | 9.000,00 |
| 23.07.2020 | 190,16 | 191,06 | 185,64 | 186,30 | -2,01% | 18.008,00 |
| 22.07.2020 | 188,05 | 190,69 | 187,80 | 190,12 | 1,23% | 6.837,00 |
| 21.07.2020 | 189,73 | 191,56 | 187,21 | 187,81 | -0,32% | 15.990,00 |
| 20.07.2020 | 185,64 | 188,67 | 183,46 | 188,41 | 1,37% | 12.480,00 |
| 17.07.2020 | 186,96 | 187,89 | 184,91 | 185,87 | -0,56% | 8.076,00 |
| 16.07.2020 | 186,26 | 188,22 | 185,51 | 186,91 | -0,08% | 6.701,00 |
| 15.07.2020 | 187,56 | 188,63 | 185,47 | 187,06 | 0,09% | 21.652,00 |
| 14.07.2020 | 182,66 | 187,22 | 181,74 | 186,89 | 2,34% | 12.685,00 |