Börse:
155,560€
1,25%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
155,560€
Ask:
155,560€
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2020 | 154,63 | 156,48 | 154,62 | 155,60 | 1,28% | - |
| 01.04.2020 | 151,02 | 155,12 | 149,54 | 153,64 | -2,07% | 2.724.012,00 |
| 31.03.2020 | 154,90 | 159,30 | 153,48 | 156,88 | 2,64% | 3.131.523,00 |
| 30.03.2020 | 153,10 | 154,30 | 147,08 | 152,84 | -0,64% | 2.820.516,00 |
| 27.03.2020 | 152,60 | 155,52 | 151,00 | 153,82 | -2,62% | 2.642.276,00 |
| 26.03.2020 | 152,00 | 158,02 | 150,20 | 157,96 | 0,64% | 2.644.423,00 |
| 25.03.2020 | 159,80 | 163,74 | 149,90 | 156,96 | 2,88% | 3.528.154,00 |
| 24.03.2020 | 141,80 | 152,56 | 138,82 | 152,56 | 15,80% | 4.074.319,00 |
| 23.03.2020 | 128,84 | 139,78 | 126,06 | 131,74 | -2,23% | 4.078.514,00 |
| 20.03.2020 | 130,66 | 141,76 | 130,28 | 134,74 | 10,35% | 6.522.618,00 |
| 19.03.2020 | 119,24 | 124,74 | 117,10 | 122,10 | 2,61% | 3.487.230,00 |
| 18.03.2020 | 125,00 | 128,58 | 118,84 | 119,00 | -8,41% | 3.811.950,00 |
| 17.03.2020 | 138,58 | 139,00 | 123,66 | 129,92 | -1,89% | 3.760.697,00 |
| 16.03.2020 | 139,32 | 140,00 | 124,44 | 132,42 | -9,87% | 5.702.464,00 |
| 13.03.2020 | 152,00 | 159,60 | 143,42 | 146,92 | 0,29% | 4.971.425,00 |
| 12.03.2020 | 164,00 | 165,26 | 146,10 | 146,50 | -15,33% | 6.416.267,00 |
| 11.03.2020 | 176,02 | 179,42 | 171,02 | 173,02 | -0,16% | 3.358.666,00 |
| 10.03.2020 | 174,94 | 183,88 | 172,02 | 173,30 | 0,93% | 4.561.228,00 |
| 09.03.2020 | 179,70 | 179,98 | 171,08 | 171,70 | -9,11% | 5.356.717,00 |
| 06.03.2020 | 190,50 | 192,20 | 186,98 | 188,90 | -3,13% | 3.008.117,00 |
| 05.03.2020 | 200,50 | 200,80 | 193,06 | 195,00 | -1,81% | 2.210.553,00 |
| 04.03.2020 | 197,62 | 200,30 | 195,02 | 198,60 | 1,03% | 2.107.711,00 |
| 03.03.2020 | 198,72 | 201,15 | 195,10 | 196,58 | 1,40% | 3.195.668,00 |
| 02.03.2020 | 198,48 | 199,46 | 190,14 | 193,86 | -0,48% | 3.311.519,00 |
| 28.02.2020 | 195,88 | 199,00 | 191,64 | 194,80 | -4,72% | 5.347.670,00 |
| 27.02.2020 | 210,45 | 211,00 | 202,70 | 204,45 | -4,75% | 2.925.199,00 |
| 26.02.2020 | 213,75 | 215,80 | 207,85 | 214,65 | -0,16% | 2.879.635,00 |
| 25.02.2020 | 225,45 | 225,80 | 215,00 | 215,00 | -3,48% | 2.111.402,00 |
| 24.02.2020 | 227,85 | 227,90 | 222,00 | 222,75 | -3,45% | 2.538.258,00 |
| 21.02.2020 | 226,85 | 232,60 | 225,50 | 230,70 | 1,18% | 1.966.079,00 |
| 20.02.2020 | 232,00 | 232,00 | 228,00 | 228,00 | -1,58% | 998.151,00 |
| 19.02.2020 | 232,10 | 232,35 | 230,40 | 231,65 | -0,11% | 758.064,00 |
| 18.02.2020 | 230,70 | 232,40 | 230,55 | 231,90 | -0,04% | 783.338,00 |
| 17.02.2020 | 231,90 | 232,55 | 231,55 | 232,00 | 0,32% | 586.228,00 |
| 14.02.2020 | 230,90 | 231,80 | 230,25 | 231,25 | 0,43% | 792.677,00 |
| 13.02.2020 | 229,30 | 230,25 | 226,85 | 230,25 | -0,13% | 1.183.437,00 |
| 12.02.2020 | 229,95 | 230,70 | 229,25 | 230,55 | 0,68% | 828.429,00 |
| 11.02.2020 | 229,10 | 229,95 | 228,05 | 229,00 | 0,44% | 1.202.295,00 |
| 10.02.2020 | 227,00 | 228,00 | 226,55 | 228,00 | 0,13% | 792.426,00 |
| 07.02.2020 | 226,75 | 227,70 | 226,15 | 227,70 | 0,18% | 937.523,00 |
| 06.02.2020 | 226,10 | 227,55 | 225,80 | 227,30 | 1,22% | 1.238.639,00 |
| 05.02.2020 | 219,15 | 224,55 | 219,10 | 224,55 | 2,14% | 1.345.632,00 |
| 04.02.2020 | 217,75 | 220,15 | 217,50 | 219,85 | 1,27% | 945.155,00 |
| 03.02.2020 | 216,50 | 218,00 | 215,65 | 217,10 | 0,58% | 902.821,00 |
| 31.01.2020 | 219,45 | 219,50 | 215,30 | 215,85 | -1,19% | 1.335.135,00 |
| 30.01.2020 | 218,80 | 219,25 | 217,60 | 218,45 | -1,09% | 928.148,00 |
| 29.01.2020 | 220,00 | 221,25 | 219,05 | 220,85 | 0,59% | 788.630,00 |
| 28.01.2020 | 216,60 | 219,55 | 216,10 | 219,55 | 2,00% | 1.017.906,00 |
| 27.01.2020 | 219,00 | 219,45 | 214,95 | 215,25 | -2,58% | 1.312.953,00 |
| 24.01.2020 | 220,00 | 221,60 | 219,65 | 220,95 | 1,10% | 895.800,00 |
| 23.01.2020 | 219,20 | 220,10 | 218,20 | 218,55 | -0,25% | 959.441,00 |
| 22.01.2020 | 221,25 | 221,90 | 218,75 | 219,10 | -0,66% | 895.113,00 |
| 21.01.2020 | 220,90 | 221,60 | 220,10 | 220,55 | -0,52% | 724.648,00 |
| 20.01.2020 | 219,45 | 221,75 | 219,15 | 221,70 | 0,93% | 645.822,00 |
| 17.01.2020 | 217,85 | 219,65 | 217,45 | 219,65 | 1,06% | 1.250.857,00 |
| 16.01.2020 | 217,80 | 218,65 | 216,60 | 217,35 | 0,07% | 816.269,00 |
| 15.01.2020 | 218,65 | 219,00 | 216,15 | 217,20 | -0,75% | 1.105.804,00 |
| 14.01.2020 | 219,70 | 219,80 | 217,95 | 218,85 | -0,36% | 827.509,00 |
| 13.01.2020 | 221,25 | 221,45 | 219,25 | 219,65 | -0,27% | 698.396,00 |
| 10.01.2020 | 221,50 | 221,95 | 220,25 | 220,25 | -0,20% | 762.695,00 |
| 09.01.2020 | 220,15 | 221,35 | 219,85 | 220,70 | 1,10% | 998.027,00 |
| 08.01.2020 | 217,20 | 219,20 | 215,85 | 218,30 | 0,05% | 1.006.392,00 |
| 07.01.2020 | 218,50 | 220,15 | 217,85 | 218,20 | 0,23% | 905.810,00 |
| 06.01.2020 | 217,15 | 217,80 | 215,20 | 217,70 | -0,62% | 842.331,00 |
| 03.01.2020 | 220,10 | 220,40 | 217,65 | 219,05 | -1,11% | 997.575,00 |
| 02.01.2020 | 218,60 | 222,30 | 218,40 | 221,50 | 1,42% | 846.800,00 |
| 30.12.2019 | 220,55 | 220,75 | 218,40 | 218,40 | -1,00% | 432.548,00 |
| 27.12.2019 | 220,80 | 221,55 | 219,80 | 220,60 | 0,00% | 583.074,00 |
| 23.12.2019 | 220,30 | 220,85 | 219,75 | 220,60 | -0,07% | 741.986,00 |
| 20.12.2019 | 218,90 | 220,85 | 218,70 | 220,75 | 0,82% | 3.144.001,00 |
| 19.12.2019 | 220,80 | 221,00 | 218,05 | 218,95 | -0,97% | 1.319.860,00 |
| 18.12.2019 | 222,30 | 222,75 | 221,10 | 221,10 | -0,67% | 1.031.686,00 |
| 17.12.2019 | 220,90 | 223,10 | 220,75 | 222,60 | 0,63% | 1.387.047,00 |
| 16.12.2019 | 220,85 | 221,60 | 220,35 | 221,20 | 0,68% | 829.922,00 |
| 13.12.2019 | 220,80 | 222,05 | 218,75 | 219,70 | 0,66% | 1.515.854,00 |
| 12.12.2019 | 216,80 | 219,15 | 216,15 | 218,25 | 0,99% | 1.074.529,00 |
| 11.12.2019 | 215,35 | 217,20 | 215,00 | 216,10 | 0,26% | 770.789,00 |
| 10.12.2019 | 215,60 | 215,75 | 212,15 | 215,55 | -0,21% | 1.047.454,00 |
| 09.12.2019 | 217,25 | 217,50 | 216,00 | 216,00 | -0,51% | 667.092,00 |
| 06.12.2019 | 214,65 | 217,55 | 214,30 | 217,10 | 1,35% | 834.351,00 |
| 05.12.2019 | 216,65 | 216,90 | 214,20 | 214,20 | -0,83% | 729.710,00 |
| 04.12.2019 | 212,70 | 216,25 | 212,50 | 216,00 | 1,27% | 944.369,00 |
| 03.12.2019 | 214,50 | 216,40 | 212,20 | 213,30 | -0,12% | 1.031.342,00 |
| 02.12.2019 | 217,65 | 219,00 | 212,80 | 213,55 | -1,75% | 1.326.519,00 |
| 29.11.2019 | 217,80 | 218,35 | 217,15 | 217,35 | -0,66% | 967.977,00 |
| 28.11.2019 | 217,80 | 218,80 | 217,50 | 218,80 | 0,21% | 552.714,00 |
| 27.11.2019 | 217,65 | 218,85 | 217,20 | 218,35 | 0,53% | 697.354,00 |
| 26.11.2019 | 218,60 | 218,80 | 216,90 | 217,20 | -0,66% | 1.102.093,00 |
| 25.11.2019 | 219,85 | 219,90 | 217,85 | 218,65 | 0,07% | 987.327,00 |
| 22.11.2019 | 217,70 | 219,65 | 217,60 | 218,50 | 0,41% | 881.548,00 |
| 21.11.2019 | 217,15 | 218,20 | 216,75 | 217,60 | -0,11% | 850.239,00 |
| 20.11.2019 | 218,00 | 218,20 | 215,90 | 217,85 | -0,39% | 833.092,00 |
| 19.11.2019 | 219,00 | 220,75 | 218,05 | 218,70 | 0,30% | 828.955,00 |
| 18.11.2019 | 218,75 | 219,50 | 216,80 | 218,05 | -0,37% | 660.335,00 |
| 15.11.2019 | 219,00 | 219,00 | 217,25 | 218,85 | 0,74% | 1.074.068,00 |
| 14.11.2019 | 217,70 | 218,35 | 216,70 | 217,25 | -0,34% | 766.762,00 |
| 13.11.2019 | 218,05 | 218,70 | 215,60 | 218,00 | -0,41% | 975.131,00 |
| 12.11.2019 | 219,20 | 220,70 | 218,35 | 218,90 | -0,55% | 905.301,00 |
| 11.11.2019 | 219,05 | 220,60 | 217,85 | 220,10 | 0,50% | 895.834,00 |
| 08.11.2019 | 222,00 | 222,00 | 218,80 | 219,00 | -2,71% | 1.763.040,00 |