Börse:
205,350€
-0,06%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
205,200€
Ask:
205,500€
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 205,45 | 206,30 | 202,85 | 205,45 | -0,19% | 63.015,00 |
| 07.12.2021 | 204,35 | 206,90 | 204,05 | 205,85 | 0,98% | 117.189,00 |
| 06.12.2021 | 201,80 | 204,25 | 199,18 | 203,85 | 2,46% | 103.016,00 |
| 03.12.2021 | 200,80 | 201,70 | 197,02 | 198,96 | 0,15% | 106.551,00 |
| 02.12.2021 | 197,50 | 199,30 | 196,30 | 198,66 | 1,10% | 52.326,00 |
| 01.12.2021 | 194,66 | 199,86 | 193,90 | 196,50 | 1,82% | 121.335,00 |
| 30.11.2021 | 191,50 | 193,98 | 189,22 | 192,98 | -0,53% | 169.167,00 |
| 29.11.2021 | 195,50 | 196,08 | 191,76 | 194,00 | 0,26% | 217.119,00 |
| 26.11.2021 | 200,05 | 200,05 | 191,08 | 193,50 | -4,52% | 373.696,00 |
| 25.11.2021 | 204,65 | 204,65 | 202,05 | 202,65 | -0,39% | 35.604,00 |
| 24.11.2021 | 203,85 | 205,65 | 202,60 | 203,45 | 0,27% | 58.517,00 |
| 23.11.2021 | 202,20 | 204,20 | 201,05 | 202,90 | 0,17% | 48.234,00 |
| 22.11.2021 | 203,70 | 203,85 | 201,40 | 202,55 | -0,10% | 50.375,00 |
| 19.11.2021 | 205,25 | 205,85 | 200,85 | 202,75 | -1,36% | 71.783,00 |
| 18.11.2021 | 205,40 | 206,30 | 204,40 | 205,55 | 0,00% | 54.288,00 |
| 17.11.2021 | 206,15 | 206,75 | 205,25 | 205,55 | -0,53% | 40.621,00 |
| 16.11.2021 | 205,75 | 207,50 | 205,65 | 206,65 | 0,36% | 58.153,00 |
| 15.11.2021 | 205,60 | 205,95 | 204,85 | 205,90 | 0,41% | 62.599,00 |
| 12.11.2021 | 205,20 | 205,50 | 204,40 | 205,05 | -0,27% | 39.618,00 |
| 11.11.2021 | 205,20 | 207,70 | 204,55 | 205,60 | -0,19% | 66.773,00 |
| 10.11.2021 | 204,95 | 206,00 | 201,15 | 206,00 | 1,18% | 108.534,00 |
| 09.11.2021 | 203,35 | 204,25 | 202,40 | 203,60 | 0,25% | 66.451,00 |
| 08.11.2021 | 203,65 | 204,00 | 202,00 | 203,10 | 0,02% | 54.561,00 |
| 05.11.2021 | 201,45 | 204,35 | 200,90 | 203,05 | 0,74% | 63.438,00 |
| 04.11.2021 | 203,95 | 204,25 | 200,55 | 201,55 | -1,01% | 57.612,00 |
| 03.11.2021 | 202,85 | 203,95 | 201,65 | 203,60 | 0,37% | 70.697,00 |
| 02.11.2021 | 202,80 | 203,00 | 201,15 | 202,85 | -0,32% | 60.414,00 |
| 01.11.2021 | 202,10 | 203,70 | 201,50 | 203,50 | 0,84% | 54.244,00 |
| 29.10.2021 | 199,98 | 201,90 | 199,60 | 201,80 | 0,62% | 39.836,00 |
| 28.10.2021 | 201,40 | 201,40 | 199,40 | 200,55 | -0,22% | 35.973,00 |
| 27.10.2021 | 201,30 | 201,55 | 200,00 | 201,00 | -0,15% | 34.506,00 |
| 26.10.2021 | 199,16 | 202,65 | 198,56 | 201,30 | 1,26% | 80.957,00 |
| 25.10.2021 | 199,68 | 199,92 | 198,12 | 198,80 | -0,37% | 67.238,00 |
| 22.10.2021 | 198,60 | 200,00 | 198,30 | 199,54 | 0,08% | 45.325,00 |
| 21.10.2021 | 198,38 | 199,80 | 197,10 | 199,38 | -0,02% | 57.976,00 |
| 20.10.2021 | 199,18 | 200,55 | 198,60 | 199,42 | 0,03% | 49.080,00 |
| 19.10.2021 | 198,60 | 199,58 | 197,02 | 199,36 | 0,23% | 34.892,00 |
| 18.10.2021 | 199,98 | 200,00 | 197,60 | 198,90 | -0,08% | 50.581,00 |
| 15.10.2021 | 197,30 | 199,84 | 197,12 | 199,06 | 0,80% | 65.221,00 |
| 14.10.2021 | 196,28 | 197,48 | 194,08 | 197,48 | 0,96% | 44.302,00 |
| 13.10.2021 | 197,98 | 198,18 | 194,30 | 195,60 | -1,36% | 58.988,00 |
| 12.10.2021 | 197,48 | 198,34 | 196,72 | 198,30 | -0,08% | 35.198,00 |
| 11.10.2021 | 199,56 | 199,80 | 198,02 | 198,46 | -0,13% | 45.778,00 |
| 08.10.2021 | 198,84 | 199,40 | 197,86 | 198,72 | 0,10% | 34.196,00 |
| 07.10.2021 | 196,82 | 199,56 | 196,60 | 198,52 | 1,21% | 74.938,00 |
| 06.10.2021 | 195,88 | 197,80 | 192,98 | 196,14 | -0,46% | 56.024,00 |
| 05.10.2021 | 195,48 | 197,68 | 194,26 | 197,04 | 0,76% | 48.759,00 |
| 04.10.2021 | 195,98 | 196,36 | 194,00 | 195,56 | -0,48% | 46.516,00 |
| 01.10.2021 | 193,20 | 196,50 | 191,46 | 196,50 | 0,26% | 63.474,00 |
| 30.09.2021 | 196,48 | 196,98 | 193,96 | 196,00 | 0,78% | 36.177,00 |
| 29.09.2021 | 194,50 | 196,52 | 194,00 | 194,48 | 0,20% | 68.774,00 |
| 28.09.2021 | 196,60 | 197,74 | 193,16 | 194,10 | -1,19% | 59.357,00 |
| 27.09.2021 | 194,98 | 196,48 | 194,60 | 196,44 | 1,76% | 71.770,00 |
| 24.09.2021 | 191,98 | 194,48 | 190,26 | 193,04 | 0,24% | 57.330,00 |
| 23.09.2021 | 192,24 | 193,48 | 191,00 | 192,58 | 0,36% | 44.792,00 |
| 22.09.2021 | 188,02 | 192,24 | 188,02 | 191,88 | 2,40% | 58.519,00 |
| 21.09.2021 | 185,42 | 188,68 | 184,64 | 187,38 | 1,40% | 113.036,00 |
| 20.09.2021 | 190,20 | 190,20 | 182,60 | 184,80 | -3,16% | 311.105,00 |
| 17.09.2021 | 193,48 | 194,16 | 190,30 | 190,84 | -1,37% | 72.847,00 |
| 16.09.2021 | 192,48 | 193,64 | 191,86 | 193,50 | 0,24% | 53.265,00 |
| 15.09.2021 | 192,94 | 194,22 | 191,42 | 193,04 | 0,15% | 58.570,00 |
| 14.09.2021 | 195,38 | 195,38 | 192,36 | 192,76 | -1,06% | 49.380,00 |
| 13.09.2021 | 193,18 | 195,78 | 192,60 | 194,82 | 1,05% | 50.761,00 |
| 10.09.2021 | 194,98 | 195,62 | 192,52 | 192,80 | -0,36% | 60.390,00 |
| 09.09.2021 | 195,38 | 196,32 | 193,38 | 193,50 | -1,83% | 80.380,00 |
| 08.09.2021 | 197,32 | 197,70 | 194,56 | 197,10 | -0,19% | 75.521,00 |
| 07.09.2021 | 198,30 | 198,30 | 197,20 | 197,48 | -0,86% | 54.418,00 |
| 06.09.2021 | 197,76 | 199,48 | 197,12 | 199,20 | 1,31% | 54.184,00 |
| 03.09.2021 | 198,34 | 198,34 | 195,64 | 196,62 | -0,45% | 47.200,00 |
| 02.09.2021 | 199,16 | 199,72 | 197,28 | 197,50 | -0,98% | 47.967,00 |
| 01.09.2021 | 201,45 | 202,45 | 199,02 | 199,46 | 0,25% | 68.081,00 |
| 31.08.2021 | 198,74 | 199,02 | 196,50 | 198,96 | 0,26% | 55.432,00 |
| 30.08.2021 | 199,78 | 199,78 | 197,80 | 198,44 | -0,34% | 56.038,00 |
| 27.08.2021 | 198,94 | 199,28 | 197,46 | 199,12 | 0,51% | 39.746,00 |
| 26.08.2021 | 200,60 | 200,70 | 198,10 | 198,10 | -1,59% | 49.353,00 |
| 25.08.2021 | 201,10 | 201,50 | 200,25 | 201,30 | 0,17% | 44.600,00 |
| 24.08.2021 | 199,88 | 200,95 | 199,24 | 200,95 | 0,72% | 48.180,00 |
| 23.08.2021 | 200,95 | 200,95 | 199,18 | 199,52 | 0,03% | 47.099,00 |
| 20.08.2021 | 197,82 | 200,00 | 197,22 | 199,46 | 0,49% | 38.081,00 |
| 19.08.2021 | 197,88 | 199,50 | 196,32 | 198,48 | -0,26% | 85.135,00 |
| 18.08.2021 | 199,96 | 200,45 | 197,58 | 199,00 | -0,08% | 55.586,00 |
| 17.08.2021 | 201,05 | 201,05 | 198,10 | 199,16 | -1,21% | 79.348,00 |
| 16.08.2021 | 201,35 | 202,05 | 200,00 | 201,60 | 0,10% | 60.294,00 |
| 13.08.2021 | 201,65 | 203,05 | 201,05 | 201,40 | -0,35% | 51.797,00 |
| 12.08.2021 | 201,55 | 202,15 | 200,55 | 202,10 | 0,12% | 55.428,00 |
| 11.08.2021 | 201,45 | 202,15 | 200,30 | 201,85 | 0,40% | 57.152,00 |
| 10.08.2021 | 199,98 | 201,45 | 199,28 | 201,05 | 0,86% | 61.612,00 |
| 09.08.2021 | 199,40 | 200,40 | 197,50 | 199,34 | 0,70% | 110.662,00 |
| 06.08.2021 | 196,80 | 199,38 | 196,52 | 197,96 | 0,49% | 267.407,00 |
| 05.08.2021 | 190,44 | 197,24 | 190,00 | 197,00 | 3,44% | 189.362,00 |
| 04.08.2021 | 192,98 | 193,46 | 189,08 | 190,44 | -1,57% | 303.669,00 |
| 03.08.2021 | 193,76 | 194,76 | 191,86 | 193,48 | 0,04% | 308.394,00 |
| 02.08.2021 | 203,95 | 205,45 | 190,00 | 193,40 | -7,86% | 1.061.692,00 |
| 30.07.2021 | 210,05 | 211,60 | 209,90 | 209,90 | -0,57% | 32.604,00 |
| 29.07.2021 | 210,50 | 212,35 | 210,30 | 211,10 | 0,24% | 29.478,00 |
| 28.07.2021 | 210,05 | 211,70 | 209,55 | 210,60 | 0,29% | 29.371,00 |
| 27.07.2021 | 210,75 | 210,75 | 208,10 | 210,00 | -0,38% | 34.853,00 |
| 26.07.2021 | 209,90 | 211,15 | 207,85 | 210,80 | 0,67% | 35.170,00 |
| 23.07.2021 | 208,80 | 211,15 | 208,65 | 209,40 | 0,31% | 30.747,00 |
| 22.07.2021 | 209,45 | 211,50 | 208,00 | 208,75 | 0,43% | 51.472,00 |