Börse:
216,625€
-0,02%
Echtzeit-Aktienkurs Allianz SE
Bid:
216,600€
Ask:
216,650€
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 217,00 | 217,25 | 215,40 | 216,58 | -0,09% | 2.342,00 |
| 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 |
| 18.12.2020 | 200,48 | 202,43 | 198,62 | 200,35 | -0,31% | 14.438,00 |
| 17.12.2020 | 198,34 | 202,13 | 198,32 | 200,98 | 1,36% | 19.905,00 |
| 16.12.2020 | 194,54 | 199,56 | 193,93 | 198,28 | 1,88% | 16.183,00 |
| 15.12.2020 | 191,86 | 194,79 | 191,42 | 194,62 | 1,63% | 6.980,00 |
| 14.12.2020 | 189,32 | 194,59 | 189,27 | 191,50 | 0,47% | 8.411,00 |
| 11.12.2020 | 195,97 | 196,37 | 187,20 | 190,60 | -2,95% | 14.503,00 |
| 10.12.2020 | 196,58 | 198,20 | 193,22 | 196,40 | -0,55% | 6.709,00 |
| 09.12.2020 | 196,11 | 198,74 | 195,62 | 197,48 | 1,07% | 11.360,00 |
| 08.12.2020 | 196,42 | 196,66 | 194,32 | 195,39 | -0,67% | 9.941,00 |
| 07.12.2020 | 197,82 | 198,19 | 195,28 | 196,70 | -0,97% | 6.679,00 |
| 04.12.2020 | 198,62 | 199,50 | 197,31 | 198,62 | 0,31% | 6.714,00 |
| 03.12.2020 | 198,72 | 199,21 | 197,61 | 198,00 | -0,32% | 2.416,00 |
| 02.12.2020 | 199,52 | 199,91 | 197,19 | 198,64 | -0,56% | 9.897,00 |
| 01.12.2020 | 199,16 | 201,02 | 198,47 | 199,76 | 1,22% | 13.424,00 |
| 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 |