Börse:
88,750€
2,90%
Echtzeit-Aktienkurs Assurant
Bid:
88,500€
Ask:
89,000€
Aktienkurse zur Assurant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2020 | 85,75 | 89,25 | 85,50 | 88,75 | 2,90% | - |
| 09.07.2020 | 88,75 | 89,00 | 85,75 | 86,25 | -2,27% | - |
| 08.07.2020 | 88,25 | 89,25 | 87,25 | 88,25 | 0,00% | - |
| 07.07.2020 | 90,00 | 90,25 | 87,75 | 88,25 | -2,22% | - |
| 06.07.2020 | 89,75 | 92,25 | 89,00 | 90,25 | 1,40% | - |
| 03.07.2020 | 89,00 | 89,00 | 89,00 | 89,00 | -0,84% | 4,00 |
| 02.07.2020 | 89,50 | 92,25 | 89,25 | 89,75 | -0,55% | - |
| 01.07.2020 | 91,50 | 92,50 | 89,25 | 90,25 | -0,82% | - |
| 30.06.2020 | 91,00 | 91,00 | 91,00 | 91,00 | 1,96% | 2,00 |
| 29.06.2020 | 88,25 | 90,25 | 87,75 | 89,25 | 1,13% | - |
| 26.06.2020 | 89,25 | 89,50 | 87,25 | 88,25 | -0,56% | - |
| 25.06.2020 | 89,50 | 90,00 | 87,25 | 88,75 | -0,56% | - |
| 24.06.2020 | 92,50 | 93,00 | 89,25 | 89,25 | -3,77% | - |
| 23.06.2020 | 93,50 | 94,75 | 92,25 | 92,75 | -0,54% | - |
| 22.06.2020 | 94,50 | 95,00 | 92,75 | 93,25 | -1,58% | - |
| 19.06.2020 | 95,50 | 97,25 | 94,25 | 94,75 | -0,52% | - |
| 18.06.2020 | 93,75 | 95,75 | 93,25 | 95,25 | 1,06% | - |
| 17.06.2020 | 96,00 | 97,50 | 94,25 | 94,25 | -2,08% | - |
| 16.06.2020 | 96,50 | 98,50 | 95,25 | 96,25 | 1,58% | - |
| 15.06.2020 | 91,75 | 95,25 | 91,50 | 94,75 | -0,52% | - |
| 12.06.2020 | 94,50 | 97,25 | 93,25 | 95,25 | 2,70% | - |
| 11.06.2020 | 99,00 | 99,00 | 92,25 | 92,75 | -7,71% | - |
| 10.06.2020 | 103,50 | 103,50 | 100,50 | 100,50 | -3,37% | - |
| 09.06.2020 | 104,00 | 104,00 | 104,00 | 104,00 | 0,48% | 19,00 |
| 08.06.2020 | 101,50 | 103,50 | 101,50 | 103,50 | 2,99% | - |
| 05.06.2020 | 98,00 | 102,50 | 97,75 | 100,50 | 3,88% | - |
| 04.06.2020 | 96,25 | 97,25 | 94,25 | 96,75 | 2,93% | - |
| 03.06.2020 | 94,00 | 94,00 | 94,00 | 94,00 | 1,35% | 2,00 |
| 02.06.2020 | 92,75 | 93,75 | 92,25 | 92,75 | -0,54% | - |
| 01.06.2020 | 92,25 | 93,25 | 91,75 | 93,25 | 1,08% | - |
| 29.05.2020 | 93,00 | 93,50 | 91,75 | 92,25 | -1,60% | - |
| 28.05.2020 | 95,75 | 96,00 | 93,25 | 93,75 | -1,06% | - |
| 27.05.2020 | 94,50 | 97,25 | 93,75 | 94,75 | 1,07% | - |
| 26.05.2020 | 93,50 | 96,25 | 93,00 | 93,75 | 0,54% | - |
| 25.05.2020 | 93,00 | 93,25 | 92,75 | 93,25 | 0,00% | - |
| 22.05.2020 | 91,00 | 93,25 | 90,75 | 93,25 | 0,54% | - |
| 21.05.2020 | 91,50 | 93,25 | 91,00 | 92,75 | 0,82% | - |
| 20.05.2020 | 92,00 | 92,00 | 92,00 | 92,00 | 1,94% | 5,00 |
| 19.05.2020 | 90,25 | 91,75 | 88,75 | 90,25 | 0,00% | - |
| 18.05.2020 | 84,50 | 90,75 | 84,25 | 90,25 | 10,06% | - |
| 15.05.2020 | 82,00 | 82,00 | 82,00 | 82,00 | -0,91% | 40,00 |
| 14.05.2020 | 80,75 | 82,75 | 77,75 | 82,75 | 2,48% | - |
| 13.05.2020 | 85,50 | 86,25 | 80,25 | 80,75 | -9,78% | - |
| 12.05.2020 | 89,50 | 89,50 | 89,50 | 89,50 | -1,38% | 2,00 |
| 11.05.2020 | 91,50 | 92,00 | 88,25 | 90,75 | -1,89% | - |
| 08.05.2020 | 92,50 | 92,50 | 92,50 | 92,50 | 1,37% | 22,00 |
| 07.05.2020 | 91,25 | 94,75 | 90,75 | 91,25 | 0,55% | - |
| 06.05.2020 | 94,75 | 96,75 | 90,25 | 90,75 | -3,20% | - |
| 05.05.2020 | 92,25 | 95,75 | 92,25 | 93,75 | 2,74% | - |
| 04.05.2020 | 93,50 | 94,00 | 90,75 | 91,25 | -6,17% | - |
| 30.04.2020 | 101,50 | 101,50 | 96,75 | 97,25 | -3,23% | - |
| 29.04.2020 | 102,50 | 103,50 | 100,50 | 100,50 | -0,99% | - |
| 28.04.2020 | 99,75 | 103,50 | 99,75 | 101,50 | 1,00% | - |
| 27.04.2020 | 97,75 | 101,50 | 96,75 | 100,50 | 3,88% | - |
| 24.04.2020 | 93,50 | 97,75 | 93,00 | 96,75 | 2,65% | - |
| 23.04.2020 | 95,00 | 96,25 | 93,25 | 94,25 | -1,57% | - |
| 22.04.2020 | 93,75 | 96,25 | 92,75 | 95,75 | 2,68% | - |
| 21.04.2020 | 94,00 | 95,25 | 92,25 | 93,25 | -1,58% | - |
| 20.04.2020 | 97,00 | 97,50 | 93,25 | 94,75 | -1,81% | - |
| 17.04.2020 | 96,50 | 96,50 | 96,50 | 96,50 | 3,76% | 1,00 |
| 16.04.2020 | 93,00 | 93,00 | 93,00 | 93,00 | -0,27% | 52,00 |
| 15.04.2020 | 98,00 | 98,25 | 92,25 | 93,25 | -5,81% | - |
| 14.04.2020 | 99,00 | 99,00 | 99,00 | 99,00 | -4,35% | 25,00 |
| 09.04.2020 | 98,50 | 104,50 | 97,00 | 103,50 | 5,88% | - |
| 08.04.2020 | 96,50 | 99,25 | 95,00 | 97,75 | 1,56% | - |
| 07.04.2020 | 96,50 | 101,50 | 95,75 | 96,25 | 0,00% | - |
| 06.04.2020 | 95,00 | 96,75 | 92,25 | 96,25 | 5,48% | - |
| 03.04.2020 | 91,50 | 93,25 | 90,25 | 91,25 | -2,41% | - |
| 02.04.2020 | 93,50 | 93,50 | 93,50 | 93,50 | 0,81% | 56,00 |
| 01.04.2020 | 92,00 | 94,75 | 91,00 | 92,75 | -1,59% | - |
| 31.03.2020 | 97,00 | 98,50 | 93,75 | 94,25 | -3,08% | - |
| 30.03.2020 | 95,75 | 98,25 | 90,75 | 97,25 | 3,73% | - |
| 27.03.2020 | 94,00 | 97,25 | 91,75 | 93,75 | -1,06% | - |
| 26.03.2020 | 90,00 | 95,75 | 88,75 | 94,75 | 3,84% | - |
| 25.03.2020 | 91,00 | 95,25 | 88,75 | 91,25 | 0,83% | - |
| 24.03.2020 | 90,50 | 90,50 | 90,50 | 90,50 | 4,32% | 56,00 |
| 23.03.2020 | 82,50 | 91,00 | 81,75 | 86,75 | 1,76% | - |
| 20.03.2020 | 79,75 | 88,25 | 75,50 | 85,25 | 8,95% | - |
| 19.03.2020 | 72,25 | 79,75 | 71,75 | 78,25 | 6,10% | - |
| 18.03.2020 | 81,25 | 82,75 | 72,75 | 73,75 | -10,88% | - |
| 17.03.2020 | 78,25 | 86,25 | 74,75 | 82,75 | 8,88% | - |
| 16.03.2020 | 87,00 | 87,00 | 76,00 | 76,00 | -19,36% | 45,00 |
| 13.03.2020 | 88,50 | 94,25 | 87,75 | 94,25 | 4,72% | - |
| 12.03.2020 | 90,00 | 90,00 | 90,00 | 90,00 | -6,49% | 47,00 |
| 11.03.2020 | 96,50 | 99,25 | 94,75 | 96,25 | -4,23% | - |
| 10.03.2020 | 99,75 | 101,50 | 95,75 | 100,50 | 5,24% | - |
| 09.03.2020 | 95,50 | 95,50 | 95,50 | 95,50 | -10,33% | 30,00 |
| 06.03.2020 | 106,50 | 106,50 | 102,50 | 106,50 | -0,93% | - |
| 05.03.2020 | 112,50 | 112,50 | 105,50 | 107,50 | -5,29% | - |
| 04.03.2020 | 111,50 | 113,50 | 110,50 | 113,50 | 2,71% | - |
| 03.03.2020 | 114,50 | 116,50 | 109,50 | 110,50 | 1,38% | - |
| 02.03.2020 | 109,00 | 109,00 | 109,00 | 109,00 | -2,68% | 15,00 |
| 28.02.2020 | 112,00 | 112,00 | 112,00 | 112,00 | -3,86% | 7,00 |
| 27.02.2020 | 120,50 | 120,50 | 116,50 | 116,50 | -4,90% | - |
| 26.02.2020 | 123,50 | 124,50 | 121,50 | 122,50 | -1,61% | - |
| 25.02.2020 | 127,50 | 127,50 | 124,50 | 124,50 | -2,35% | - |
| 24.02.2020 | 127,50 | 128,50 | 125,50 | 127,50 | -1,54% | - |
| 21.02.2020 | 130,00 | 130,50 | 128,50 | 129,50 | -0,38% | - |
| 20.02.2020 | 130,50 | 130,50 | 130,00 | 130,00 | -0,38% | - |
| 19.02.2020 | 132,00 | 132,00 | 130,50 | 130,50 | 0,00% | - |