265,250€
0,42%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 263,20 | 265,45 | 262,65 | 265,25 | 0,42% | 2.200,00 |
25.04.2024 | 266,30 | 267,20 | 260,55 | 264,15 | -0,77% | 2.705,00 |
24.04.2024 | 270,95 | 272,60 | 265,25 | 266,20 | -1,79% | 6.974,00 |
23.04.2024 | 267,60 | 271,85 | 267,15 | 271,05 | 1,29% | 4.094,00 |
22.04.2024 | 263,65 | 268,05 | 263,65 | 267,60 | 1,56% | 3.434,00 |
19.04.2024 | 262,10 | 263,95 | 258,65 | 263,50 | 0,53% | 2.830,00 |
18.04.2024 | 261,65 | 263,40 | 260,35 | 262,10 | 0,17% | 1.347,00 |
17.04.2024 | 259,75 | 263,90 | 259,00 | 261,65 | 0,67% | 5.427,00 |
16.04.2024 | 263,15 | 263,15 | 258,55 | 259,90 | -1,12% | 8.134,00 |
15.04.2024 | 262,50 | 265,55 | 261,70 | 262,85 | 0,38% | 6.118,00 |
12.04.2024 | 262,45 | 264,55 | 261,10 | 261,85 | -0,23% | 4.364,00 |
11.04.2024 | 263,85 | 264,15 | 259,25 | 262,45 | -0,49% | 3.857,00 |
10.04.2024 | 265,20 | 266,20 | 261,35 | 263,75 | -0,55% | 4.666,00 |
09.04.2024 | 268,35 | 268,55 | 263,55 | 265,20 | -1,17% | 4.178,00 |
08.04.2024 | 270,15 | 270,15 | 266,10 | 268,35 | -0,37% | 5.293,00 |
05.04.2024 | 269,90 | 270,25 | 267,05 | 269,35 | -0,20% | 5.797,00 |
04.04.2024 | 275,10 | 275,35 | 268,75 | 269,90 | -1,94% | 9.522,00 |
03.04.2024 | 274,35 | 276,50 | 273,25 | 275,25 | 0,33% | 2.094,00 |
02.04.2024 | 277,75 | 279,95 | 272,25 | 274,35 | -1,22% | 9.247,00 |
28.03.2024 | 277,45 | 278,25 | 276,48 | 277,75 | 0,05% | 4.803,00 |
27.03.2024 | 277,35 | 278,48 | 276,33 | 277,60 | 0,09% | 4.297,00 |
26.03.2024 | 274,77 | 278,17 | 274,77 | 277,35 | 0,94% | 6.509,00 |
25.03.2024 | 271,90 | 276,15 | 271,70 | 274,77 | 1,06% | 4.210,00 |
22.03.2024 | 272,85 | 273,98 | 271,48 | 271,90 | -0,35% | 2.771,00 |
21.03.2024 | 271,98 | 273,77 | 270,17 | 272,85 | 0,32% | 5.627,00 |
20.03.2024 | 271,00 | 272,05 | 269,63 | 271,98 | 0,36% | 4.060,00 |
19.03.2024 | 265,90 | 271,65 | 265,60 | 271,00 | 1,92% | 7.864,00 |
18.03.2024 | 266,67 | 267,27 | 264,92 | 265,90 | -0,24% | 5.006,00 |
15.03.2024 | 264,30 | 267,75 | 263,58 | 266,55 | 0,79% | 8.387,00 |
14.03.2024 | 265,65 | 265,95 | 262,70 | 264,45 | -0,41% | 79.741,00 |
13.03.2024 | 263,55 | 266,30 | 263,55 | 265,55 | 0,78% | 91.243,00 |
12.03.2024 | 260,70 | 264,45 | 259,90 | 263,50 | 1,19% | 108.424,00 |
11.03.2024 | 258,90 | 260,60 | 256,55 | 260,40 | 0,50% | 104.183,00 |
08.03.2024 | 256,85 | 259,30 | 256,35 | 259,10 | 0,95% | 86.146,00 |
07.03.2024 | 254,95 | 256,85 | 254,35 | 256,65 | 0,65% | 66.972,00 |
06.03.2024 | 254,15 | 255,50 | 253,75 | 255,00 | 0,53% | 66.818,00 |
05.03.2024 | 251,30 | 254,20 | 251,20 | 253,65 | 0,61% | 67.534,00 |
04.03.2024 | 252,80 | 252,80 | 251,05 | 252,10 | -0,32% | 48.614,00 |
01.03.2024 | 253,95 | 254,85 | 251,15 | 252,90 | -0,32% | 96.109,00 |
29.02.2024 | 248,70 | 253,70 | 248,55 | 253,70 | 2,01% | 122.747,00 |
28.02.2024 | 247,95 | 249,35 | 247,55 | 248,70 | 0,12% | 60.768,00 |
27.02.2024 | 246,00 | 248,50 | 244,20 | 248,40 | 0,71% | 105.027,00 |
26.02.2024 | 247,95 | 249,00 | 245,45 | 246,65 | -0,46% | 163.280,00 |
23.02.2024 | 259,95 | 260,95 | 245,40 | 247,80 | -4,18% | 458.446,00 |
22.02.2024 | 251,60 | 258,90 | 251,40 | 258,60 | 2,82% | 169.842,00 |
21.02.2024 | 249,45 | 251,85 | 248,75 | 251,50 | 0,82% | 68.947,00 |
20.02.2024 | 248,45 | 249,65 | 247,85 | 249,45 | 0,48% | 40.459,00 |
19.02.2024 | 247,15 | 248,90 | 246,55 | 248,25 | 0,45% | 45.274,00 |
16.02.2024 | 246,80 | 249,40 | 246,25 | 247,15 | 0,26% | 71.829,00 |
15.02.2024 | 244,75 | 246,95 | 243,85 | 246,50 | 0,74% | 55.083,00 |
14.02.2024 | 245,80 | 246,50 | 244,25 | 244,70 | -0,31% | 42.700,00 |
13.02.2024 | 245,60 | 247,50 | 244,65 | 245,45 | -0,43% | 43.936,00 |
12.02.2024 | 243,35 | 246,50 | 242,40 | 246,50 | 1,19% | 52.783,00 |
09.02.2024 | 244,50 | 245,00 | 241,05 | 243,60 | -0,27% | 47.148,00 |
08.02.2024 | 246,10 | 246,65 | 243,55 | 244,25 | -0,71% | 56.017,00 |
07.02.2024 | 248,50 | 248,60 | 245,05 | 246,00 | -0,79% | 50.701,00 |
06.02.2024 | 245,95 | 247,95 | 245,75 | 247,95 | 1,12% | 58.103,00 |
05.02.2024 | 246,30 | 246,60 | 244,20 | 245,20 | -0,33% | 38.789,00 |
02.02.2024 | 246,85 | 247,00 | 243,85 | 246,00 | -0,24% | 51.567,00 |
01.02.2024 | 247,10 | 247,90 | 244,45 | 246,60 | -0,42% | 63.286,00 |
31.01.2024 | 247,45 | 250,15 | 246,70 | 247,65 | -0,14% | 59.147,00 |
30.01.2024 | 247,20 | 248,10 | 246,45 | 248,00 | 0,28% | 45.087,00 |
29.01.2024 | 247,85 | 248,80 | 245,55 | 247,30 | -0,06% | 54.523,00 |
26.01.2024 | 247,20 | 248,55 | 246,65 | 247,45 | 0,08% | 115.873,00 |
25.01.2024 | 247,85 | 248,70 | 245,40 | 247,25 | -0,28% | 34.977,00 |
24.01.2024 | 246,85 | 248,55 | 243,10 | 247,95 | 0,94% | 59.061,00 |
23.01.2024 | 249,75 | 250,35 | 244,75 | 245,65 | -1,56% | 73.950,00 |
22.01.2024 | 247,95 | 249,75 | 247,40 | 249,55 | 0,75% | 62.302,00 |
19.01.2024 | 245,25 | 249,15 | 244,85 | 247,70 | 0,77% | 204.249,00 |
18.01.2024 | 244,25 | 245,80 | 242,80 | 245,80 | 0,41% | 507.016,00 |
17.01.2024 | 241,55 | 244,80 | 241,15 | 244,80 | 0,87% | 55.642,00 |
16.01.2024 | 241,75 | 243,35 | 240,15 | 242,70 | -0,14% | 61.696,00 |
15.01.2024 | 242,75 | 244,00 | 240,95 | 243,05 | 0,41% | 46.132,00 |
12.01.2024 | 241,35 | 242,75 | 240,60 | 242,05 | 0,29% | 30.104,00 |
11.01.2024 | 243,55 | 244,00 | 239,25 | 241,35 | -0,62% | 59.958,00 |
10.01.2024 | 242,95 | 243,95 | 242,00 | 242,85 | -0,08% | 25.055,00 |
09.01.2024 | 245,00 | 245,10 | 242,05 | 243,05 | -0,82% | 51.292,00 |
08.01.2024 | 243,40 | 245,30 | 242,10 | 245,05 | 0,49% | 47.860,00 |
05.01.2024 | 244,05 | 245,10 | 241,95 | 243,85 | -0,31% | 61.079,00 |
04.01.2024 | 242,65 | 245,90 | 242,65 | 244,60 | 0,82% | 57.863,00 |
03.01.2024 | 244,75 | 247,05 | 241,90 | 242,60 | -1,02% | 83.936,00 |
02.01.2024 | 242,05 | 246,60 | 242,05 | 245,10 | 1,28% | 87.837,00 |
29.12.2023 | 240,65 | 242,45 | 240,60 | 242,00 | 0,52% | 39.626,00 |
28.12.2023 | 241,90 | 242,65 | 240,55 | 240,75 | -0,54% | 49.910,00 |
27.12.2023 | 243,00 | 243,45 | 241,00 | 242,05 | 0,02% | 61.449,00 |
22.12.2023 | 241,20 | 242,90 | 241,20 | 242,00 | 0,12% | 45.509,00 |
21.12.2023 | 241,15 | 243,15 | 241,15 | 241,70 | 0,25% | 45.478,00 |
20.12.2023 | 242,35 | 243,45 | 241,05 | 241,10 | -0,54% | 50.056,00 |
19.12.2023 | 240,45 | 243,35 | 240,00 | 242,40 | 0,73% | 67.266,00 |
18.12.2023 | 239,75 | 241,95 | 239,75 | 240,65 | 0,38% | 62.589,00 |
15.12.2023 | 239,30 | 242,75 | 239,30 | 239,75 | 0,21% | 107.622,00 |
14.12.2023 | 246,65 | 246,95 | 238,05 | 239,25 | -2,82% | 164.370,00 |
13.12.2023 | 244,75 | 246,20 | 243,50 | 246,20 | 0,43% | 117.805,00 |
12.12.2023 | 245,05 | 246,25 | 243,65 | 245,15 | 0,16% | 103.398,00 |
11.12.2023 | 243,55 | 245,45 | 242,65 | 244,75 | 0,45% | 107.550,00 |
08.12.2023 | 242,20 | 243,90 | 241,45 | 243,65 | 0,68% | 84.521,00 |
07.12.2023 | 239,90 | 243,20 | 239,50 | 242,00 | 1,04% | 82.897,00 |
06.12.2023 | 238,55 | 242,00 | 238,50 | 239,50 | 0,42% | 139.406,00 |
05.12.2023 | 234,35 | 238,60 | 234,35 | 238,50 | 1,49% | 121.919,00 |
04.12.2023 | 235,20 | 235,25 | 233,60 | 235,00 | 0,04% | 51.070,00 |