Börse:
221,750€
0,54%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
221,750€
Ask:
221,750€
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2020 | 221,15 | 222,00 | 220,90 | 221,65 | 0,50% | - |
| 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 |
| 07.11.2019 | 224,70 | 225,90 | 224,10 | 225,10 | 0,58% | 1.156.431,00 |
| 06.11.2019 | 222,05 | 224,40 | 221,40 | 223,80 | 0,99% | 888.261,00 |
| 05.11.2019 | 222,30 | 222,50 | 221,00 | 221,60 | -0,20% | 933.862,00 |
| 04.11.2019 | 220,55 | 222,70 | 220,10 | 222,05 | 1,09% | 810.662,00 |
| 01.11.2019 | 220,05 | 220,30 | 218,65 | 219,65 | 0,30% | 664.755,00 |
| 31.10.2019 | 220,90 | 221,00 | 218,10 | 219,00 | -0,77% | 1.111.870,00 |
| 30.10.2019 | 221,40 | 221,70 | 219,35 | 220,70 | -0,54% | 641.463,00 |
| 29.10.2019 | 222,05 | 222,50 | 221,40 | 221,90 | -0,09% | 596.981,00 |
| 28.10.2019 | 222,00 | 222,85 | 220,95 | 222,10 | 0,25% | 717.076,00 |
| 25.10.2019 | 223,45 | 223,45 | 220,50 | 221,55 | -0,61% | 793.388,00 |
| 24.10.2019 | 222,00 | 223,70 | 221,70 | 222,90 | 0,70% | 833.976,00 |
| 23.10.2019 | 220,15 | 221,65 | 219,60 | 221,35 | 0,34% | 691.350,00 |
| 22.10.2019 | 220,15 | 221,05 | 219,30 | 220,60 | 0,59% | 740.246,00 |
| 21.10.2019 | 218,30 | 220,50 | 218,00 | 219,30 | 0,55% | 941.545,00 |
| 18.10.2019 | 215,00 | 218,15 | 214,40 | 218,10 | 1,28% | 1.571.605,00 |
| 17.10.2019 | 213,80 | 217,15 | 213,80 | 215,35 | 0,80% | 1.310.794,00 |
| 16.10.2019 | 214,50 | 214,85 | 212,05 | 213,65 | -0,16% | 900.451,00 |
| 15.10.2019 | 212,65 | 214,60 | 210,95 | 214,00 | 1,57% | 1.144.645,00 |
| 14.10.2019 | 212,25 | 212,30 | 210,05 | 210,70 | -1,13% | 678.082,00 |
| 11.10.2019 | 207,50 | 213,10 | 206,90 | 213,10 | 2,87% | 1.478.128,00 |
| 10.10.2019 | 205,80 | 207,85 | 205,20 | 207,15 | 0,51% | 1.036.788,00 |
| 09.10.2019 | 205,55 | 208,25 | 205,25 | 206,10 | 0,34% | 744.154,00 |
| 08.10.2019 | 208,20 | 208,30 | 204,80 | 205,40 | -1,11% | 921.815,00 |
| 07.10.2019 | 206,60 | 207,70 | 205,75 | 207,70 | 0,70% | 855.942,00 |
| 04.10.2019 | 208,00 | 208,00 | 205,35 | 206,25 | -0,29% | 1.128.797,00 |
| 02.10.2019 | 211,85 | 211,85 | 206,85 | 206,85 | -2,45% | 1.248.834,00 |
| 01.10.2019 | 214,55 | 214,85 | 212,00 | 212,05 | -0,84% | 875.836,00 |
| 30.09.2019 | 212,00 | 213,85 | 211,80 | 213,85 | 0,94% | 899.982,00 |
| 27.09.2019 | 211,25 | 211,85 | 210,10 | 211,85 | 0,47% | 640.049,00 |
| 26.09.2019 | 208,30 | 211,30 | 208,25 | 210,85 | 0,98% | 783.729,00 |
| 25.09.2019 | 209,40 | 210,15 | 207,35 | 208,80 | -0,55% | 725.105,00 |
| 24.09.2019 | 211,20 | 211,95 | 209,70 | 209,95 | -0,62% | 592.168,00 |
| 23.09.2019 | 212,00 | 212,15 | 209,10 | 211,25 | -0,33% | 938.623,00 |
| 20.09.2019 | 211,80 | 212,85 | 211,30 | 211,95 | 0,07% | 2.534.148,00 |
| 19.09.2019 | 210,15 | 211,90 | 209,30 | 211,80 | 0,81% | 725.340,00 |
| 18.09.2019 | 210,20 | 211,30 | 209,90 | 210,10 | 0,19% | 797.085,00 |
| 17.09.2019 | 210,00 | 210,35 | 208,85 | 209,70 | -0,29% | 914.264,00 |
| 16.09.2019 | 210,50 | 211,05 | 209,35 | 210,30 | -0,80% | 765.946,00 |
| 13.09.2019 | 211,00 | 212,55 | 210,45 | 212,00 | 0,88% | 923.631,00 |
| 12.09.2019 | 209,70 | 210,85 | 208,25 | 210,15 | 0,69% | 1.145.992,00 |
| 11.09.2019 | 208,55 | 210,50 | 208,00 | 208,70 | 0,53% | 801.894,00 |
| 10.09.2019 | 206,50 | 208,25 | 206,00 | 207,60 | 0,46% | 934.064,00 |
| 09.09.2019 | 204,65 | 206,65 | 204,15 | 206,65 | 1,15% | 769.699,00 |
| 06.09.2019 | 203,70 | 204,70 | 203,15 | 204,30 | 0,62% | 740.246,00 |
| 05.09.2019 | 202,45 | 203,35 | 201,85 | 203,05 | 1,02% | 903.738,00 |
| 04.09.2019 | 202,05 | 203,15 | 200,55 | 201,00 | 0,64% | 748.559,00 |
| 03.09.2019 | 201,50 | 201,50 | 199,34 | 199,72 | -0,91% | 798.662,00 |
| 02.09.2019 | 200,10 | 202,40 | 200,10 | 201,55 | 0,52% | 487.907,00 |
| 30.08.2019 | 200,00 | 201,30 | 198,86 | 200,50 | 0,64% | 972.494,00 |
| 29.08.2019 | 196,40 | 199,46 | 195,70 | 199,22 | 1,22% | 946.809,00 |
| 28.08.2019 | 198,16 | 198,38 | 194,40 | 196,82 | -0,98% | 1.042.686,00 |