Börse:
217,600€
-2,04%
Echtzeit-Aktienkurs Allianz SE
Bid:
217,550€
Ask:
217,650€
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 222,23 | 222,50 | 216,08 | 217,60 | -1,98% | 129.797,00 |
| 17.06.2021 | 219,45 | 223,40 | 219,15 | 222,00 | 1,14% | 108.947,00 |
| 16.06.2021 | 218,40 | 220,30 | 218,30 | 219,50 | 0,39% | 90.887,00 |
| 15.06.2021 | 217,95 | 219,00 | 217,50 | 218,65 | 0,32% | 43.590,00 |
| 14.06.2021 | 218,00 | 218,50 | 216,25 | 217,95 | 0,25% | 66.253,00 |
| 11.06.2021 | 218,20 | 218,60 | 215,75 | 217,40 | -0,39% | 50.784,00 |
| 10.06.2021 | 217,55 | 220,00 | 217,30 | 218,25 | 0,21% | 98.566,00 |
| 09.06.2021 | 218,55 | 218,65 | 215,70 | 217,80 | -0,07% | 36.548,00 |
| 08.06.2021 | 218,45 | 219,35 | 217,70 | 217,95 | -0,10% | 46.508,00 |
| 07.06.2021 | 218,30 | 219,38 | 217,15 | 218,18 | -0,19% | 57.986,00 |
| 04.06.2021 | 218,35 | 219,27 | 217,83 | 218,60 | 0,23% | 42.625,00 |
| 03.06.2021 | 216,80 | 219,18 | 216,38 | 218,10 | 0,69% | 66.849,00 |
| 02.06.2021 | 216,88 | 217,68 | 216,27 | 216,60 | -0,10% | 33.603,00 |
| 01.06.2021 | 215,68 | 217,93 | 215,45 | 216,83 | 0,56% | 68.967,00 |
| 31.05.2021 | 217,13 | 217,43 | 215,15 | 215,63 | -0,71% | 43.695,00 |
| 28.05.2021 | 216,18 | 218,38 | 215,58 | 217,18 | 0,63% | 70.235,00 |
| 27.05.2021 | 213,63 | 216,68 | 212,58 | 215,83 | 1,02% | 33.665,00 |
| 26.05.2021 | 216,02 | 216,50 | 212,52 | 213,65 | -0,85% | 59.077,00 |
| 25.05.2021 | 217,55 | 217,90 | 215,02 | 215,48 | -0,89% | 42.136,00 |
| 24.05.2021 | 216,48 | 217,85 | 216,48 | 217,40 | 0,75% | 9.730,00 |
| 21.05.2021 | 214,77 | 217,33 | 214,23 | 215,77 | 0,66% | 36.947,00 |
| 20.05.2021 | 214,85 | 215,27 | 213,08 | 214,35 | -0,07% | 43.771,00 |
| 19.05.2021 | 215,68 | 216,02 | 210,98 | 214,50 | -1,06% | 76.242,00 |
| 18.05.2021 | 217,90 | 219,52 | 215,88 | 216,80 | -0,17% | 85.130,00 |
| 17.05.2021 | 217,00 | 218,18 | 216,18 | 217,18 | 0,02% | 84.110,00 |
| 14.05.2021 | 215,75 | 217,93 | 215,30 | 217,13 | 1,57% | 123.402,00 |
| 13.05.2021 | 211,38 | 215,38 | 208,08 | 213,77 | 1,08% | 82.700,00 |
| 12.05.2021 | 211,02 | 214,23 | 210,48 | 211,50 | 0,28% | 103.955,00 |
| 11.05.2021 | 213,23 | 213,93 | 209,73 | 210,90 | -1,59% | 118.309,00 |
| 10.05.2021 | 215,10 | 215,93 | 214,02 | 214,30 | -0,17% | 73.353,00 |
| 07.05.2021 | 213,90 | 215,93 | 213,10 | 214,68 | 0,64% | 76.083,00 |
| 06.05.2021 | 212,25 | 215,88 | 212,02 | 213,30 | -3,62% | 184.914,00 |
| 05.05.2021 | 218,63 | 221,50 | 217,48 | 221,30 | 0,85% | 142.057,00 |
| 04.05.2021 | 220,00 | 221,18 | 216,18 | 219,43 | -0,46% | 228.402,00 |
| 03.05.2021 | 218,00 | 220,55 | 217,23 | 220,45 | 1,41% | 167.833,00 |
| 30.04.2021 | 216,60 | 218,13 | 216,33 | 217,38 | -0,20% | 100.789,00 |
| 29.04.2021 | 218,90 | 219,33 | 215,43 | 217,80 | -0,60% | 96.548,00 |
| 28.04.2021 | 217,02 | 219,45 | 216,88 | 219,13 | 0,98% | 84.826,00 |
| 27.04.2021 | 217,70 | 217,90 | 215,48 | 217,00 | -0,26% | 75.938,00 |
| 26.04.2021 | 217,35 | 218,38 | 215,83 | 217,58 | -0,02% | 71.808,00 |
| 23.04.2021 | 215,73 | 217,90 | 214,77 | 217,63 | 0,83% | 84.238,00 |
| 22.04.2021 | 217,75 | 218,30 | 215,05 | 215,83 | -1,03% | 98.036,00 |
| 21.04.2021 | 216,50 | 218,48 | 215,02 | 218,08 | 0,54% | 88.969,00 |
| 20.04.2021 | 219,95 | 219,95 | 215,43 | 216,90 | -1,33% | 118.168,00 |
| 19.04.2021 | 219,50 | 220,73 | 218,52 | 219,83 | 0,29% | 99.901,00 |
| 16.04.2021 | 216,35 | 219,33 | 215,60 | 219,20 | 0,93% | 83.453,00 |
| 15.04.2021 | 217,73 | 218,10 | 215,08 | 217,18 | -0,07% | 90.316,00 |
| 14.04.2021 | 219,25 | 219,30 | 216,13 | 217,33 | -0,80% | 95.261,00 |
| 13.04.2021 | 219,25 | 220,43 | 217,98 | 219,08 | -0,16% | 66.294,00 |
| 12.04.2021 | 219,35 | 220,43 | 218,33 | 219,43 | -0,08% | 68.087,00 |
| 09.04.2021 | 219,00 | 220,02 | 217,98 | 219,60 | 0,41% | 47.276,00 |
| 08.04.2021 | 220,70 | 221,08 | 217,48 | 218,70 | -0,79% | 88.955,00 |
| 07.04.2021 | 218,98 | 220,60 | 218,18 | 220,45 | 0,54% | 82.202,00 |
| 06.04.2021 | 218,50 | 220,98 | 217,73 | 219,27 | 0,92% | 121.092,00 |
| 01.04.2021 | 218,05 | 218,40 | 215,25 | 217,27 | -0,40% | 74.791,00 |
| 31.03.2021 | 218,45 | 219,58 | 216,33 | 218,15 | -0,23% | 69.631,00 |
| 30.03.2021 | 215,52 | 219,43 | 214,68 | 218,65 | 1,73% | 123.278,00 |
| 29.03.2021 | 213,27 | 215,58 | 212,18 | 214,93 | 0,35% | 72.774,00 |
| 26.03.2021 | 213,40 | 214,98 | 212,40 | 214,18 | 0,49% | 55.674,00 |
| 25.03.2021 | 211,83 | 213,20 | 209,48 | 213,13 | 0,78% | 78.723,00 |
| 24.03.2021 | 211,00 | 212,77 | 209,77 | 211,48 | -0,25% | 53.019,00 |
| 23.03.2021 | 211,75 | 212,63 | 209,33 | 212,00 | -0,41% | 65.953,00 |
| 22.03.2021 | 215,10 | 215,15 | 211,27 | 212,88 | -1,31% | 82.930,00 |
| 19.03.2021 | 214,98 | 216,98 | 213,33 | 215,70 | 0,44% | 101.202,00 |
| 18.03.2021 | 211,90 | 217,83 | 210,73 | 214,75 | 1,33% | 133.516,00 |
| 17.03.2021 | 211,65 | 212,23 | 209,88 | 211,93 | 0,06% | 68.751,00 |
| 16.03.2021 | 213,52 | 214,83 | 211,23 | 211,80 | -0,55% | 87.238,00 |
| 15.03.2021 | 213,98 | 214,93 | 212,80 | 212,98 | -0,60% | 81.116,00 |
| 12.03.2021 | 213,27 | 214,33 | 212,13 | 214,25 | 0,39% | 43.570,00 |
| 11.03.2021 | 213,70 | 214,77 | 211,93 | 213,43 | -0,05% | 55.335,00 |
| 10.03.2021 | 212,90 | 214,58 | 212,13 | 213,52 | 0,07% | 76.108,00 |
| 09.03.2021 | 214,90 | 216,13 | 212,63 | 213,38 | -0,15% | 96.549,00 |
| 08.03.2021 | 208,10 | 215,70 | 207,90 | 213,70 | 2,51% | 231.367,00 |
| 05.03.2021 | 208,80 | 209,43 | 205,98 | 208,48 | -0,22% | 100.213,00 |
| 04.03.2021 | 206,75 | 210,30 | 206,10 | 208,93 | 0,82% | 122.320,00 |
| 03.03.2021 | 207,73 | 209,08 | 206,63 | 207,23 | 0,46% | 114.966,00 |
| 02.03.2021 | 202,20 | 207,68 | 202,13 | 206,27 | 1,53% | 154.527,00 |
| 01.03.2021 | 201,20 | 203,35 | 200,98 | 203,18 | 1,56% | 104.638,00 |
| 26.02.2021 | 199,85 | 200,98 | 198,47 | 200,05 | -0,45% | 81.399,00 |
| 25.02.2021 | 201,20 | 203,63 | 200,00 | 200,95 | 0,11% | 120.214,00 |
| 24.02.2021 | 197,61 | 201,13 | 197,25 | 200,73 | 1,27% | 164.676,00 |
| 23.02.2021 | 196,02 | 198,43 | 195,56 | 198,21 | 1,46% | 88.076,00 |
| 22.02.2021 | 195,89 | 196,18 | 192,91 | 195,35 | -0,29% | 106.307,00 |
| 19.02.2021 | 198,50 | 198,90 | 195,11 | 195,91 | 0,03% | 108.632,00 |
| 18.02.2021 | 197,88 | 197,88 | 194,17 | 195,85 | -1,06% | 80.302,00 |
| 17.02.2021 | 198,35 | 198,50 | 196,63 | 197,94 | -0,28% | 54.034,00 |
| 16.02.2021 | 199,31 | 199,46 | 197,11 | 198,50 | -0,22% | 65.805,00 |
| 15.02.2021 | 197,23 | 199,51 | 196,59 | 198,93 | 1,39% | 93.990,00 |
| 12.02.2021 | 196,05 | 196,53 | 194,83 | 196,20 | -0,06% | 41.346,00 |
| 11.02.2021 | 196,15 | 197,15 | 194,37 | 196,31 | 0,38% | 47.504,00 |
| 10.02.2021 | 194,98 | 197,13 | 194,61 | 195,57 | -0,02% | 46.826,00 |
| 09.02.2021 | 196,29 | 196,30 | 193,43 | 195,60 | -0,26% | 53.874,00 |
| 08.02.2021 | 197,75 | 197,98 | 195,48 | 196,11 | -0,04% | 65.164,00 |
| 05.02.2021 | 196,44 | 197,60 | 194,50 | 196,18 | 0,21% | 66.057,00 |
| 04.02.2021 | 193,90 | 196,91 | 192,88 | 195,76 | 0,65% | 72.443,00 |
| 03.02.2021 | 192,82 | 195,40 | 192,30 | 194,50 | 0,75% | 66.779,00 |
| 02.02.2021 | 189,64 | 193,20 | 189,34 | 193,06 | 1,66% | 79.622,00 |
| 01.02.2021 | 189,48 | 189,90 | 187,84 | 189,90 | 1,28% | 98.265,00 |
| 29.01.2021 | 189,42 | 189,62 | 186,12 | 187,50 | -2,30% | 134.283,00 |
| 28.01.2021 | 189,26 | 192,96 | 185,48 | 191,92 | 1,28% | 187.092,00 |