Börse:
195,610€
-1,93%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
195,400€
Ask:
195,820€
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 199,28 | 199,48 | 194,38 | 195,66 | -2,01% | 106.433,00 |
| 18.05.2022 | 202,25 | 203,00 | 199,22 | 199,68 | -1,61% | 47.901,00 |
| 17.05.2022 | 200,10 | 202,95 | 198,52 | 202,95 | 1,80% | 89.760,00 |
| 16.05.2022 | 200,35 | 200,65 | 197,48 | 199,36 | -0,20% | 49.701,00 |
| 13.05.2022 | 200,40 | 200,95 | 198,10 | 199,76 | 0,59% | 82.343,00 |
| 12.05.2022 | 200,95 | 203,20 | 196,80 | 198,58 | -1,94% | 83.395,00 |
| 11.05.2022 | 195,00 | 205,65 | 193,62 | 202,50 | 3,89% | 113.063,00 |
| 10.05.2022 | 192,96 | 196,06 | 192,40 | 194,92 | 1,87% | 127.658,00 |
| 09.05.2022 | 194,50 | 196,16 | 191,18 | 191,34 | -2,41% | 163.623,00 |
| 06.05.2022 | 199,50 | 200,50 | 195,52 | 196,06 | -2,21% | 128.345,00 |
| 05.05.2022 | 206,95 | 209,00 | 199,12 | 200,50 | -6,83% | 265.113,00 |
| 04.05.2022 | 217,45 | 217,45 | 213,75 | 215,20 | -0,83% | 136.013,00 |
| 03.05.2022 | 215,55 | 217,45 | 215,25 | 217,00 | 0,60% | 136.851,00 |
| 02.05.2022 | 216,50 | 216,50 | 213,90 | 215,70 | 0,89% | 128.776,00 |
| 29.04.2022 | 217,15 | 217,15 | 213,60 | 213,80 | -0,93% | 84.376,00 |
| 28.04.2022 | 214,05 | 218,60 | 212,50 | 215,80 | 1,43% | 99.434,00 |
| 27.04.2022 | 212,05 | 214,00 | 210,15 | 212,75 | 0,19% | 93.598,00 |
| 26.04.2022 | 216,35 | 216,75 | 211,80 | 212,35 | -1,69% | 103.101,00 |
| 25.04.2022 | 217,20 | 217,35 | 212,55 | 216,00 | -1,30% | 173.224,00 |
| 22.04.2022 | 220,95 | 221,75 | 218,85 | 218,85 | -1,20% | 107.478,00 |
| 21.04.2022 | 221,25 | 224,60 | 220,50 | 221,50 | 0,39% | 89.177,00 |
| 20.04.2022 | 219,50 | 221,25 | 218,50 | 220,65 | 0,52% | 100.027,00 |
| 19.04.2022 | 219,65 | 219,65 | 217,10 | 219,50 | 0,11% | 73.834,00 |
| 14.04.2022 | 218,45 | 219,55 | 217,00 | 219,25 | 0,67% | 56.400,00 |
| 13.04.2022 | 219,75 | 219,75 | 216,20 | 217,80 | -0,09% | 54.409,00 |
| 12.04.2022 | 216,85 | 219,40 | 214,70 | 218,00 | -0,27% | 98.716,00 |
| 11.04.2022 | 216,90 | 220,55 | 215,50 | 218,60 | 1,06% | 100.799,00 |
| 08.04.2022 | 215,15 | 217,65 | 215,05 | 216,30 | 0,60% | 58.276,00 |
| 07.04.2022 | 214,35 | 216,45 | 213,00 | 215,00 | 0,02% | 64.954,00 |
| 06.04.2022 | 215,20 | 217,65 | 213,00 | 214,95 | -0,12% | 90.729,00 |
| 05.04.2022 | 217,05 | 217,55 | 214,65 | 215,20 | -1,08% | 86.179,00 |
| 04.04.2022 | 219,75 | 219,80 | 215,75 | 217,55 | -0,55% | 90.221,00 |
| 01.04.2022 | 217,55 | 219,60 | 217,00 | 218,75 | 0,57% | 74.642,00 |
| 31.03.2022 | 216,85 | 218,30 | 216,10 | 217,50 | 1,00% | 86.209,00 |
| 30.03.2022 | 218,35 | 218,40 | 215,10 | 215,35 | -1,46% | 74.920,00 |
| 29.03.2022 | 217,50 | 220,35 | 216,00 | 218,55 | 0,90% | 126.677,00 |
| 28.03.2022 | 214,45 | 218,60 | 213,20 | 216,60 | 1,07% | 93.539,00 |
| 25.03.2022 | 212,20 | 214,45 | 210,70 | 214,30 | 0,66% | 48.974,00 |
| 24.03.2022 | 212,70 | 214,60 | 211,70 | 212,90 | 0,28% | 48.981,00 |
| 23.03.2022 | 216,95 | 216,95 | 212,05 | 212,30 | -1,71% | 78.398,00 |
| 22.03.2022 | 212,35 | 216,95 | 212,05 | 216,00 | 1,65% | 62.700,00 |
| 21.03.2022 | 212,00 | 214,25 | 211,05 | 212,50 | -0,23% | 58.401,00 |
| 18.03.2022 | 213,20 | 214,00 | 210,15 | 213,00 | -0,42% | 59.936,00 |
| 17.03.2022 | 217,00 | 217,45 | 211,65 | 213,90 | -1,02% | 100.239,00 |
| 16.03.2022 | 212,60 | 217,25 | 212,60 | 216,10 | 2,95% | 165.211,00 |
| 15.03.2022 | 208,45 | 210,20 | 205,30 | 209,90 | 0,05% | 117.444,00 |
| 14.03.2022 | 206,30 | 212,60 | 206,30 | 209,80 | 2,94% | 159.389,00 |
| 11.03.2022 | 198,78 | 211,35 | 198,22 | 203,80 | 2,53% | 156.371,00 |
| 10.03.2022 | 202,00 | 202,00 | 195,84 | 198,78 | -1,10% | 153.237,00 |
| 09.03.2022 | 193,00 | 203,45 | 192,40 | 201,00 | 5,38% | 301.551,00 |
| 08.03.2022 | 180,02 | 194,98 | 179,58 | 190,74 | 5,53% | 235.351,00 |
| 07.03.2022 | 185,10 | 187,92 | 178,62 | 180,74 | -4,77% | 362.265,00 |
| 04.03.2022 | 194,20 | 194,44 | 187,12 | 189,80 | -3,41% | 376.617,00 |
| 03.03.2022 | 198,40 | 200,00 | 195,78 | 196,50 | -1,05% | 110.776,00 |
| 02.03.2022 | 195,42 | 199,64 | 193,00 | 198,58 | 1,17% | 194.717,00 |
| 01.03.2022 | 203,05 | 204,20 | 195,02 | 196,28 | -2,71% | 235.486,00 |
| 28.02.2022 | 200,70 | 204,75 | 199,10 | 201,75 | -3,05% | 244.587,00 |
| 25.02.2022 | 204,60 | 209,85 | 199,92 | 208,10 | 1,96% | 227.297,00 |
| 24.02.2022 | 199,00 | 204,10 | 195,34 | 204,10 | -0,68% | 455.110,00 |
| 23.02.2022 | 207,45 | 209,65 | 205,00 | 205,50 | -0,24% | 170.260,00 |
| 22.02.2022 | 201,00 | 207,65 | 201,00 | 206,00 | 1,28% | 340.351,00 |
| 21.02.2022 | 215,20 | 217,60 | 201,05 | 203,40 | -5,92% | 346.305,00 |
| 18.02.2022 | 223,05 | 224,15 | 213,20 | 216,20 | -2,96% | 351.837,00 |
| 17.02.2022 | 224,35 | 224,95 | 220,25 | 222,80 | -1,26% | 124.514,00 |
| 16.02.2022 | 226,55 | 227,45 | 224,10 | 225,65 | -0,38% | 56.660,00 |
| 15.02.2022 | 222,45 | 226,95 | 220,90 | 226,50 | 1,66% | 133.306,00 |
| 14.02.2022 | 221,50 | 224,20 | 218,65 | 222,80 | -1,20% | 255.824,00 |
| 11.02.2022 | 227,15 | 230,15 | 225,50 | 225,50 | -1,07% | 86.662,00 |
| 10.02.2022 | 232,45 | 232,50 | 227,95 | 227,95 | -1,70% | 66.371,00 |
| 09.02.2022 | 230,70 | 232,45 | 229,40 | 231,90 | 0,63% | 78.924,00 |
| 08.02.2022 | 227,50 | 230,50 | 227,00 | 230,45 | 1,95% | 118.938,00 |
| 07.02.2022 | 223,05 | 227,10 | 223,00 | 226,05 | 1,23% | 58.886,00 |
| 04.02.2022 | 226,55 | 227,05 | 220,20 | 223,30 | -0,56% | 81.608,00 |
| 03.02.2022 | 226,50 | 227,95 | 224,55 | 224,55 | -1,23% | 79.037,00 |
| 02.02.2022 | 227,30 | 228,60 | 226,10 | 227,35 | -0,20% | 54.198,00 |
| 01.02.2022 | 228,00 | 228,75 | 225,90 | 227,80 | -0,15% | 68.898,00 |
| 31.01.2022 | 229,05 | 230,00 | 226,25 | 228,15 | -0,11% | 82.793,00 |
| 28.01.2022 | 227,50 | 228,40 | 224,85 | 228,40 | 0,46% | 90.799,00 |
| 27.01.2022 | 220,80 | 229,95 | 220,55 | 227,35 | 1,27% | 165.953,00 |
| 26.01.2022 | 221,65 | 225,85 | 221,30 | 224,50 | 1,54% | 99.037,00 |
| 25.01.2022 | 218,55 | 221,55 | 216,20 | 221,10 | 1,40% | 107.730,00 |
| 24.01.2022 | 220,20 | 222,35 | 213,55 | 218,05 | -0,66% | 248.510,00 |
| 21.01.2022 | 222,00 | 223,10 | 218,95 | 219,50 | -1,64% | 136.782,00 |
| 20.01.2022 | 224,05 | 224,85 | 221,05 | 223,15 | -0,36% | 74.084,00 |
| 19.01.2022 | 225,05 | 225,85 | 223,05 | 223,95 | -0,93% | 93.232,00 |
| 18.01.2022 | 225,45 | 226,85 | 224,85 | 226,05 | -0,33% | 64.298,00 |
| 17.01.2022 | 227,15 | 227,85 | 225,70 | 226,80 | -0,11% | 98.139,00 |
| 14.01.2022 | 226,35 | 227,35 | 224,15 | 227,05 | 0,60% | 99.845,00 |
| 13.01.2022 | 225,95 | 227,20 | 224,95 | 225,70 | 0,02% | 62.325,00 |
| 12.01.2022 | 226,70 | 227,70 | 224,30 | 225,65 | -0,29% | 82.059,00 |
| 11.01.2022 | 224,45 | 226,30 | 223,35 | 226,30 | 1,14% | 117.732,00 |
| 10.01.2022 | 222,95 | 224,60 | 222,55 | 223,75 | 0,56% | 147.652,00 |
| 07.01.2022 | 219,90 | 222,75 | 219,60 | 222,50 | 1,25% | 150.559,00 |
| 06.01.2022 | 213,45 | 220,40 | 213,30 | 219,75 | 2,47% | 188.914,00 |
| 05.01.2022 | 215,15 | 217,00 | 213,50 | 214,45 | -0,23% | 108.460,00 |
| 04.01.2022 | 210,85 | 216,00 | 210,05 | 214,95 | 2,33% | 167.372,00 |
| 03.01.2022 | 208,45 | 210,95 | 207,55 | 210,05 | 1,08% | 85.211,00 |
| 30.12.2021 | 208,35 | 208,45 | 207,10 | 207,80 | -0,26% | 21.860,00 |
| 29.12.2021 | 208,95 | 209,85 | 207,25 | 208,35 | -0,38% | 56.339,00 |
| 28.12.2021 | 207,95 | 209,55 | 207,15 | 209,15 | 0,60% | 84.502,00 |