Börse:
219,225€
-0,87%
Echtzeit-Aktienkurs Allianz SE
Bid:
219,200€
Ask:
219,250€
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2023 | 220,70 | 221,65 | 219,02 | 219,23 | -0,87% | 840,00 |
| 30.01.2023 | 220,93 | 221,65 | 218,85 | 221,15 | -0,12% | 7.116,00 |
| 27.01.2023 | 222,27 | 222,50 | 221,10 | 221,43 | -0,38% | 8.040,00 |
| 26.01.2023 | 221,93 | 222,73 | 221,33 | 222,27 | 0,27% | 4.243,00 |
| 25.01.2023 | 220,20 | 222,25 | 219,95 | 221,68 | 0,51% | 14.456,00 |
| 24.01.2023 | 219,98 | 221,13 | 219,98 | 220,55 | 0,17% | 4.940,00 |
| 23.01.2023 | 220,73 | 221,85 | 218,77 | 220,18 | -0,16% | 10.038,00 |
| 20.01.2023 | 217,83 | 220,63 | 217,80 | 220,52 | 1,30% | 10.853,00 |
| 19.01.2023 | 217,90 | 219,05 | 216,77 | 217,70 | -0,25% | 11.100,00 |
| 18.01.2023 | 218,65 | 219,55 | 218,18 | 218,25 | -0,16% | 10.136,00 |
| 17.01.2023 | 218,70 | 219,63 | 217,98 | 218,60 | -0,11% | 6.017,00 |
| 16.01.2023 | 217,63 | 220,08 | 217,52 | 218,85 | 0,47% | 8.531,00 |
| 13.01.2023 | 217,30 | 219,38 | 216,90 | 217,83 | 0,16% | 8.880,00 |
| 12.01.2023 | 215,20 | 218,18 | 215,13 | 217,48 | 0,94% | 22.932,00 |
| 11.01.2023 | 216,33 | 217,10 | 214,23 | 215,45 | -0,61% | 9.700,00 |
| 10.01.2023 | 213,18 | 216,85 | 212,98 | 216,77 | 1,62% | 10.660,00 |
| 09.01.2023 | 213,75 | 215,15 | 212,80 | 213,33 | 0,82% | 8.289,00 |
| 06.01.2023 | 210,27 | 211,93 | 209,05 | 211,60 | 0,92% | 7.212,00 |
| 05.01.2023 | 211,65 | 211,65 | 208,75 | 209,68 | -0,86% | 6.043,00 |
| 04.01.2023 | 205,58 | 211,75 | 204,93 | 211,50 | 3,03% | 27.098,00 |
| 03.01.2023 | 202,77 | 205,93 | 202,08 | 205,27 | 1,20% | 7.474,00 |
| 02.01.2023 | 201,15 | 203,20 | 200,70 | 202,85 | 0,88% | 7.339,00 |
| 30.12.2022 | 202,88 | 203,08 | 201,05 | 201,08 | -1,11% | 2.660,00 |
| 29.12.2022 | 201,73 | 203,75 | 200,70 | 203,33 | 0,81% | 6.410,00 |
| 28.12.2022 | 202,63 | 203,83 | 201,40 | 201,70 | -0,43% | 5.084,00 |
| 27.12.2022 | 202,90 | 203,80 | 202,35 | 202,58 | 0,19% | 2.586,00 |
| 23.12.2022 | 203,35 | 203,38 | 201,43 | 202,20 | -0,49% | 2.124,00 |
| 22.12.2022 | 203,10 | 205,40 | 200,09 | 203,20 | 0,10% | 4.018,00 |
| 21.12.2022 | 200,63 | 203,98 | 199,71 | 203,00 | 1,42% | 6.067,00 |
| 20.12.2022 | 197,88 | 201,48 | 197,09 | 200,16 | 0,71% | 2.839,00 |
| 19.12.2022 | 198,53 | 200,08 | 198,16 | 198,74 | 0,21% | 3.739,00 |
| 16.12.2022 | 198,85 | 199,79 | 197,31 | 198,33 | -0,22% | 4.682,00 |
| 15.12.2022 | 203,68 | 203,73 | 198,47 | 198,77 | -2,40% | 9.755,00 |
| 14.12.2022 | 205,27 | 205,35 | 203,15 | 203,65 | -0,79% | 3.156,00 |
| 13.12.2022 | 203,00 | 206,38 | 202,85 | 205,27 | 0,62% | 11.096,00 |
| 12.12.2022 | 203,70 | 204,27 | 202,95 | 204,00 | -0,02% | 2.300,00 |
| 09.12.2022 | 203,55 | 205,08 | 202,55 | 204,05 | 0,44% | 4.460,00 |
| 08.12.2022 | 203,85 | 204,77 | 202,93 | 203,15 | -0,42% | 2.808,00 |
| 07.12.2022 | 202,60 | 204,98 | 202,27 | 204,00 | 0,62% | 7.545,00 |
| 06.12.2022 | 202,60 | 205,20 | 202,23 | 202,75 | 0,00% | 3.430,00 |
| 05.12.2022 | 202,48 | 204,20 | 201,68 | 202,75 | -0,10% | 3.120,00 |
| 02.12.2022 | 203,40 | 204,02 | 200,65 | 202,95 | -0,44% | 8.582,00 |
| 01.12.2022 | 206,00 | 206,02 | 202,13 | 203,85 | -0,89% | 6.727,00 |
| 30.11.2022 | 205,73 | 206,85 | 203,08 | 205,68 | -0,02% | 11.382,00 |
| 29.11.2022 | 203,33 | 206,58 | 203,30 | 205,73 | 1,23% | 6.174,00 |
| 28.11.2022 | 204,40 | 205,40 | 202,88 | 203,23 | -0,84% | 5.539,00 |
| 25.11.2022 | 205,93 | 205,98 | 203,88 | 204,95 | -0,29% | 3.310,00 |
| 24.11.2022 | 204,30 | 206,58 | 204,30 | 205,55 | 0,56% | 12.405,00 |
| 23.11.2022 | 204,75 | 205,77 | 204,08 | 204,40 | -0,26% | 5.398,00 |
| 22.11.2022 | 203,25 | 205,73 | 202,85 | 204,93 | 0,69% | 8.845,00 |
| 21.11.2022 | 203,38 | 203,90 | 202,58 | 203,52 | -0,13% | 4.720,00 |
| 18.11.2022 | 201,70 | 204,90 | 201,70 | 203,80 | 0,88% | 15.551,00 |
| 17.11.2022 | 202,25 | 203,77 | 198,94 | 202,02 | 0,10% | 11.961,00 |
| 16.11.2022 | 199,70 | 203,10 | 199,33 | 201,83 | 1,62% | 8.275,00 |
| 15.11.2022 | 202,50 | 203,45 | 197,25 | 198,61 | -1,51% | 12.638,00 |
| 14.11.2022 | 200,30 | 204,08 | 199,83 | 201,65 | 0,37% | 17.376,00 |
| 11.11.2022 | 199,77 | 201,77 | 198,44 | 200,90 | 1,26% | 18.297,00 |
| 10.11.2022 | 189,52 | 199,86 | 188,00 | 198,40 | 5,59% | 284.317,00 |
| 09.11.2022 | 187,80 | 189,40 | 187,38 | 187,90 | -0,32% | 50.372,00 |
| 08.11.2022 | 188,00 | 188,76 | 187,02 | 188,50 | 0,02% | 53.793,00 |
| 07.11.2022 | 188,60 | 191,12 | 187,02 | 188,46 | -0,12% | 85.602,00 |
| 04.11.2022 | 185,98 | 188,90 | 185,18 | 188,68 | 1,96% | 88.513,00 |
| 03.11.2022 | 183,40 | 185,96 | 183,12 | 185,06 | 0,59% | 46.894,00 |
| 02.11.2022 | 184,88 | 186,12 | 183,02 | 183,98 | -0,24% | 77.546,00 |
| 01.11.2022 | 183,98 | 185,14 | 183,34 | 184,42 | 0,74% | 61.258,00 |
| 31.10.2022 | 182,50 | 183,92 | 181,52 | 183,06 | 0,44% | 62.642,00 |
| 28.10.2022 | 179,30 | 182,50 | 178,50 | 182,26 | 1,54% | 71.238,00 |
| 27.10.2022 | 177,60 | 180,70 | 177,06 | 179,50 | 1,07% | 62.140,00 |
| 26.10.2022 | 177,00 | 178,50 | 176,48 | 177,60 | 0,07% | 61.522,00 |
| 25.10.2022 | 177,38 | 177,90 | 174,80 | 177,48 | 0,09% | 56.082,00 |
| 24.10.2022 | 174,74 | 177,98 | 173,90 | 177,32 | 1,46% | 74.224,00 |
| 21.10.2022 | 171,38 | 174,88 | 169,96 | 174,76 | 1,63% | 63.855,00 |
| 20.10.2022 | 172,46 | 173,00 | 171,20 | 171,96 | -0,56% | 34.186,00 |
| 19.10.2022 | 171,36 | 172,96 | 170,92 | 172,92 | 0,90% | 42.950,00 |
| 18.10.2022 | 172,00 | 172,38 | 170,02 | 171,38 | 0,62% | 82.223,00 |
| 17.10.2022 | 168,68 | 171,36 | 167,60 | 170,32 | 2,11% | 48.691,00 |
| 14.10.2022 | 169,20 | 170,86 | 166,80 | 166,80 | -0,70% | 56.612,00 |
| 13.10.2022 | 164,32 | 168,00 | 162,90 | 167,98 | 1,79% | 40.421,00 |
| 12.10.2022 | 164,88 | 165,32 | 162,88 | 165,02 | 0,99% | 33.451,00 |
| 11.10.2022 | 164,74 | 165,48 | 162,62 | 163,40 | -1,42% | 30.439,00 |
| 10.10.2022 | 163,60 | 166,10 | 162,74 | 165,76 | 1,09% | 49.719,00 |
| 07.10.2022 | 164,72 | 166,28 | 163,70 | 163,98 | -0,44% | 37.581,00 |
| 06.10.2022 | 167,98 | 168,36 | 164,10 | 164,70 | -1,84% | 46.896,00 |
| 05.10.2022 | 167,00 | 167,88 | 164,94 | 167,78 | -0,05% | 41.091,00 |
| 04.10.2022 | 163,90 | 167,98 | 162,82 | 167,86 | 3,72% | 88.044,00 |
| 03.10.2022 | 160,76 | 162,58 | 158,36 | 161,84 | 1,15% | 48.323,00 |
| 30.09.2022 | 159,64 | 163,12 | 159,42 | 160,00 | 0,31% | 93.976,00 |
| 29.09.2022 | 161,12 | 161,24 | 157,66 | 159,50 | -1,85% | 90.671,00 |
| 28.09.2022 | 163,22 | 163,34 | 156,28 | 162,50 | -0,98% | 190.418,00 |
| 27.09.2022 | 167,28 | 168,08 | 162,24 | 164,10 | -1,10% | 120.058,00 |
| 26.09.2022 | 167,98 | 168,68 | 165,10 | 165,92 | -2,23% | 107.584,00 |
| 23.09.2022 | 172,36 | 173,48 | 167,20 | 169,70 | -2,12% | 101.662,00 |
| 22.09.2022 | 169,60 | 174,30 | 168,62 | 173,38 | 1,27% | 67.839,00 |
| 21.09.2022 | 171,18 | 172,54 | 169,12 | 171,20 | -0,20% | 56.979,00 |
| 20.09.2022 | 175,52 | 176,28 | 170,02 | 171,54 | -2,28% | 61.357,00 |
| 19.09.2022 | 174,38 | 175,54 | 171,44 | 175,54 | 0,54% | 53.421,00 |
| 16.09.2022 | 172,24 | 175,16 | 171,68 | 174,60 | 0,63% | 47.551,00 |
| 15.09.2022 | 172,28 | 174,08 | 172,00 | 173,50 | 0,27% | 45.224,00 |
| 14.09.2022 | 172,86 | 173,98 | 171,50 | 173,04 | 0,02% | 53.106,00 |
| 13.09.2022 | 174,60 | 178,28 | 173,00 | 173,00 | -2,23% | 97.563,00 |