Börse:
208,475€
-0,18%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
208,150€
Ask:
208,800€
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 208,65 | 209,45 | 206,00 | 208,40 | -0,25% | 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 |
| 27.01.2021 | 193,54 | 194,14 | 188,74 | 189,50 | -2,26% | 140.876,00 |
| 26.01.2021 | 190,02 | 194,30 | 189,90 | 193,88 | 0,90% | 115.418,00 |
| 25.01.2021 | 197,20 | 197,28 | 189,90 | 192,16 | -2,22% | 218.147,00 |
| 22.01.2021 | 198,66 | 198,74 | 193,40 | 196,52 | -1,49% | 194.034,00 |
| 21.01.2021 | 201,00 | 201,60 | 198,02 | 199,50 | -0,75% | 90.176,00 |
| 20.01.2021 | 201,05 | 202,10 | 199,30 | 201,00 | -0,35% | 73.904,00 |
| 19.01.2021 | 202,00 | 203,55 | 200,20 | 201,70 | 0,10% | 45.878,00 |
| 18.01.2021 | 201,50 | 201,70 | 199,50 | 201,50 | -0,12% | 66.269,00 |
| 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 |