Börse:
201,050€
-0,35%
Echtzeit-Aktienkurs Allianz SE
Bid:
200,850€
Ask:
201,250€
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 201,63 | 201,63 | 199,51 | 201,05 | -0,35% | 63.119,00 |
| 15.01.2021 | 202,00 | 203,65 | 199,54 | 201,75 | -0,69% | 86.090,00 |
| 14.01.2021 | 201,95 | 203,35 | 201,05 | 203,15 | 0,57% | 53.210,00 |
| 13.01.2021 | 203,10 | 203,10 | 200,15 | 202,00 | -0,17% | 43.184,00 |
| 12.01.2021 | 203,10 | 204,90 | 201,85 | 202,35 | -0,66% | 46.394,00 |
| 11.01.2021 | 203,75 | 205,65 | 202,00 | 203,70 | -0,90% | 58.526,00 |
| 08.01.2021 | 206,50 | 207,45 | 204,55 | 205,55 | 0,10% | 58.813,00 |
| 07.01.2021 | 207,05 | 208,35 | 204,75 | 205,35 | 0,22% | 90.559,00 |
| 06.01.2021 | 197,20 | 207,65 | 197,06 | 204,90 | 3,85% | 191.434,00 |
| 05.01.2021 | 198,96 | 199,80 | 195,20 | 197,30 | -0,60% | 91.411,00 |
| 04.01.2021 | 201,50 | 202,85 | 196,50 | 198,50 | -1,76% | 113.900,00 |
| 30.12.2020 | 202,55 | 203,60 | 201,50 | 202,05 | 0,37% | 44.423,00 |
| 29.12.2020 | 203,40 | 204,25 | 201,05 | 201,30 | -0,59% | 95.024,00 |
| 28.12.2020 | 200,45 | 203,95 | 200,45 | 202,50 | 1,68% | 122.619,00 |
| 23.12.2020 | 195,02 | 200,30 | 194,54 | 199,16 | 2,08% | 105.498,00 |
| 22.12.2020 | 194,04 | 197,36 | 193,92 | 195,10 | -0,26% | 80.927,00 |
| 21.12.2020 | 197,40 | 197,44 | 189,90 | 195,60 | -2,47% | 205.142,00 |
| 18.12.2020 | 201,20 | 202,35 | 198,60 | 200,55 | -0,40% | 91.580,00 |
| 17.12.2020 | 198,98 | 202,00 | 198,98 | 201,35 | 1,34% | 121.044,00 |
| 16.12.2020 | 194,94 | 199,50 | 193,98 | 198,68 | 2,21% | 103.094,00 |
| 15.12.2020 | 191,58 | 194,96 | 191,50 | 194,38 | 1,26% | 41.420,00 |
| 14.12.2020 | 190,32 | 194,54 | 190,20 | 191,96 | 0,62% | 82.612,00 |
| 11.12.2020 | 195,86 | 196,40 | 187,56 | 190,78 | -3,07% | 201.535,00 |
| 10.12.2020 | 196,84 | 198,16 | 193,24 | 196,82 | -0,56% | 57.792,00 |
| 09.12.2020 | 195,72 | 198,60 | 195,32 | 197,92 | 1,45% | 57.694,00 |
| 08.12.2020 | 196,42 | 196,58 | 194,28 | 195,10 | -0,88% | 60.555,00 |
| 07.12.2020 | 198,18 | 198,22 | 195,36 | 196,84 | -0,85% | 61.891,00 |
| 04.12.2020 | 198,02 | 199,40 | 197,40 | 198,52 | 0,18% | 47.067,00 |
| 03.12.2020 | 198,42 | 199,22 | 197,68 | 198,16 | -0,17% | 44.224,00 |
| 02.12.2020 | 199,72 | 199,98 | 197,30 | 198,50 | -0,75% | 62.174,00 |
| 01.12.2020 | 198,58 | 201,00 | 198,50 | 200,00 | 1,72% | 91.475,00 |
| 30.11.2020 | 196,72 | 200,00 | 196,32 | 196,62 | -0,78% | 116.899,00 |
| 27.11.2020 | 198,78 | 199,40 | 197,80 | 198,16 | 0,08% | 50.038,00 |
| 26.11.2020 | 199,34 | 199,74 | 197,62 | 198,00 | -0,65% | 41.587,00 |
| 25.11.2020 | 199,86 | 200,80 | 197,28 | 199,30 | -0,42% | 72.628,00 |
| 24.11.2020 | 197,78 | 200,15 | 197,56 | 200,15 | 1,62% | 126.176,00 |
| 23.11.2020 | 195,66 | 198,90 | 195,66 | 196,96 | 0,88% | 88.538,00 |
| 20.11.2020 | 194,58 | 196,86 | 193,90 | 195,24 | 0,24% | 43.922,00 |
| 19.11.2020 | 197,30 | 197,88 | 193,78 | 194,78 | -1,18% | 108.273,00 |
| 18.11.2020 | 197,06 | 198,82 | 196,24 | 197,10 | -0,61% | 91.742,00 |
| 17.11.2020 | 193,88 | 198,42 | 193,50 | 198,30 | 2,43% | 190.719,00 |
| 16.11.2020 | 191,98 | 194,40 | 190,90 | 193,60 | 1,52% | 629.608,00 |
| 13.11.2020 | 187,52 | 191,12 | 186,52 | 190,70 | 2,37% | 80.173,00 |
| 12.11.2020 | 188,32 | 189,52 | 185,24 | 186,28 | -1,18% | 110.977,00 |
| 11.11.2020 | 192,98 | 193,84 | 187,02 | 188,50 | -1,61% | 291.090,00 |
| 10.11.2020 | 182,98 | 194,30 | 182,68 | 191,58 | 4,31% | 663.736,00 |
| 09.11.2020 | 172,90 | 187,52 | 170,56 | 183,66 | 9,11% | 484.390,00 |
| 06.11.2020 | 169,50 | 171,76 | 166,66 | 168,32 | 1,09% | 153.942,00 |
| 05.11.2020 | 164,62 | 167,00 | 163,96 | 166,50 | 1,66% | 109.751,00 |
| 04.11.2020 | 161,02 | 165,04 | 156,60 | 163,78 | 1,05% | 124.999,00 |
| 03.11.2020 | 156,90 | 163,46 | 155,32 | 162,08 | 4,10% | 123.625,00 |
| 02.11.2020 | 152,00 | 156,00 | 151,22 | 155,70 | 2,53% | 112.922,00 |
| 30.10.2020 | 148,78 | 151,90 | 148,02 | 151,86 | 0,77% | 126.342,00 |
| 29.10.2020 | 152,44 | 153,02 | 149,12 | 150,70 | -0,15% | 155.359,00 |
| 28.10.2020 | 154,02 | 154,02 | 148,96 | 150,92 | -2,70% | 260.929,00 |
| 27.10.2020 | 161,00 | 161,78 | 154,80 | 155,10 | -3,24% | 188.534,00 |
| 26.10.2020 | 161,48 | 162,66 | 160,02 | 160,30 | -1,96% | 97.188,00 |
| 23.10.2020 | 161,98 | 163,92 | 160,70 | 163,50 | 1,04% | 64.861,00 |
| 22.10.2020 | 161,00 | 162,42 | 159,38 | 161,82 | -0,07% | 112.660,00 |
| 21.10.2020 | 164,60 | 164,98 | 161,50 | 161,94 | -0,98% | 50.659,00 |
| 20.10.2020 | 163,02 | 165,04 | 162,50 | 163,54 | 0,33% | 37.767,00 |
| 19.10.2020 | 163,92 | 166,80 | 162,80 | 163,00 | -0,22% | 74.688,00 |
| 16.10.2020 | 162,50 | 164,00 | 160,46 | 163,36 | 0,64% | 89.791,00 |
| 15.10.2020 | 165,52 | 165,68 | 160,06 | 162,32 | -2,36% | 178.000,00 |
| 14.10.2020 | 166,98 | 167,60 | 165,04 | 166,24 | -0,34% | 62.024,00 |
| 13.10.2020 | 170,36 | 170,36 | 165,44 | 166,80 | -1,77% | 75.724,00 |
| 12.10.2020 | 169,20 | 170,98 | 168,70 | 169,80 | 0,96% | 82.123,00 |
| 09.10.2020 | 167,70 | 169,20 | 167,24 | 168,18 | 0,05% | 43.592,00 |
| 08.10.2020 | 167,68 | 168,96 | 166,64 | 168,10 | 0,66% | 62.339,00 |
| 07.10.2020 | 168,40 | 169,60 | 165,80 | 167,00 | -0,37% | 47.389,00 |
| 06.10.2020 | 167,34 | 169,86 | 165,62 | 167,62 | -0,23% | 74.354,00 |
| 05.10.2020 | 164,28 | 168,00 | 163,40 | 168,00 | 3,33% | 75.191,00 |
| 02.10.2020 | 160,90 | 163,28 | 159,70 | 162,58 | 0,22% | 94.022,00 |
| 01.10.2020 | 163,56 | 166,06 | 161,04 | 162,22 | -1,16% | 111.866,00 |
| 30.09.2020 | 163,48 | 165,76 | 163,02 | 164,12 | -0,41% | 62.672,00 |
| 29.09.2020 | 166,78 | 166,78 | 163,68 | 164,80 | -0,84% | 71.886,00 |
| 28.09.2020 | 165,70 | 167,60 | 163,84 | 166,20 | 1,47% | 102.161,00 |
| 25.09.2020 | 165,36 | 165,80 | 160,72 | 163,80 | -0,97% | 105.323,00 |
| 24.09.2020 | 161,20 | 166,58 | 160,58 | 165,40 | 2,31% | 115.847,00 |
| 23.09.2020 | 167,40 | 168,42 | 161,32 | 161,66 | -3,27% | 185.794,00 |
| 22.09.2020 | 169,66 | 171,40 | 165,52 | 167,12 | -2,15% | 172.413,00 |
| 21.09.2020 | 177,90 | 177,98 | 168,48 | 170,80 | -4,22% | 286.188,00 |
| 18.09.2020 | 180,00 | 180,08 | 178,00 | 178,32 | -0,68% | 71.805,00 |
| 17.09.2020 | 180,46 | 180,46 | 178,32 | 179,54 | -0,81% | 100.262,00 |
| 16.09.2020 | 182,66 | 182,78 | 180,12 | 181,00 | -0,92% | 52.713,00 |
| 15.09.2020 | 182,94 | 183,60 | 181,12 | 182,68 | 0,19% | 44.386,00 |
| 14.09.2020 | 184,18 | 184,60 | 182,26 | 182,34 | -0,30% | 40.786,00 |
| 11.09.2020 | 182,92 | 183,60 | 181,02 | 182,88 | 0,34% | 45.170,00 |
| 10.09.2020 | 184,80 | 184,88 | 182,02 | 182,26 | -0,84% | 47.372,00 |
| 09.09.2020 | 179,68 | 184,90 | 179,22 | 183,80 | 2,32% | 132.932,00 |
| 08.09.2020 | 182,58 | 183,60 | 179,40 | 179,64 | -1,53% | 60.871,00 |
| 07.09.2020 | 180,50 | 182,44 | 179,52 | 182,44 | 0,65% | 55.548,00 |
| 04.09.2020 | 181,52 | 182,82 | 177,58 | 181,26 | 0,21% | 176.628,00 |
| 03.09.2020 | 184,32 | 187,46 | 180,88 | 180,88 | -1,70% | 150.042,00 |
| 02.09.2020 | 182,50 | 184,38 | 181,68 | 184,00 | 1,41% | 78.650,00 |
| 01.09.2020 | 182,66 | 183,48 | 179,72 | 181,44 | -0,42% | 87.351,00 |
| 31.08.2020 | 185,88 | 186,20 | 181,42 | 182,20 | -2,16% | 96.878,00 |
| 28.08.2020 | 184,88 | 187,20 | 183,64 | 186,22 | 1,12% | 50.874,00 |
| 27.08.2020 | 184,98 | 185,28 | 182,66 | 184,16 | -0,63% | 42.590,00 |
| 26.08.2020 | 185,64 | 185,68 | 183,62 | 185,32 | -0,47% | 38.332,00 |