Börse:
193,480€
1,04%
Echtzeit-Aktienkurs Allianz SE
Bid:
193,380€
Ask:
193,580€
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 191,08 | 193,12 | 190,28 | 192,34 | 0,45% | 899.016,00 |
| 23.09.2021 | 192,80 | 193,02 | 190,92 | 191,48 | 0,24% | 854.490,00 |
| 22.09.2021 | 189,00 | 192,20 | 188,54 | 191,02 | 1,81% | 863.476,00 |
| 21.09.2021 | 186,16 | 188,72 | 184,66 | 187,62 | 2,01% | 1.329.050,00 |
| 20.09.2021 | 188,16 | 188,16 | 182,52 | 183,92 | -3,60% | 1.997.772,00 |
| 17.09.2021 | 193,34 | 194,18 | 190,20 | 190,78 | -0,84% | 2.767.644,00 |
| 16.09.2021 | 193,00 | 193,50 | 191,82 | 192,40 | 0,07% | 1.037.740,00 |
| 15.09.2021 | 193,00 | 194,28 | 192,16 | 192,26 | -0,30% | 1.232.759,00 |
| 14.09.2021 | 194,80 | 195,00 | 192,34 | 192,84 | -0,98% | 1.054.612,00 |
| 13.09.2021 | 192,90 | 195,84 | 192,62 | 194,74 | 0,77% | 860.227,00 |
| 10.09.2021 | 194,72 | 195,64 | 192,56 | 193,26 | -0,47% | 895.585,00 |
| 09.09.2021 | 195,46 | 195,46 | 193,36 | 194,18 | -1,22% | 1.138.066,00 |
| 08.09.2021 | 197,00 | 197,72 | 194,54 | 196,58 | -0,57% | 978.114,00 |
| 07.09.2021 | 197,62 | 198,28 | 197,10 | 197,70 | -0,37% | 618.194,00 |
| 06.09.2021 | 197,68 | 199,46 | 197,14 | 198,44 | 0,89% | 650.617,00 |
| 03.09.2021 | 197,74 | 198,24 | 195,60 | 196,68 | -0,53% | 688.291,00 |
| 02.09.2021 | 199,04 | 199,04 | 197,24 | 197,72 | -0,79% | 794.700,00 |
| 01.09.2021 | 199,70 | 202,45 | 199,14 | 199,30 | 0,16% | 925.196,00 |
| 31.08.2021 | 198,32 | 199,00 | 196,48 | 198,98 | 0,33% | 1.245.758,00 |
| 30.08.2021 | 199,02 | 199,34 | 197,76 | 198,32 | -0,34% | 475.050,00 |
| 27.08.2021 | 198,96 | 199,04 | 197,42 | 199,00 | 0,06% | 569.990,00 |
| 26.08.2021 | 200,00 | 200,55 | 198,26 | 198,88 | -0,98% | 739.191,00 |
| 25.08.2021 | 201,25 | 201,50 | 200,30 | 200,85 | 0,05% | 488.980,00 |
| 24.08.2021 | 200,15 | 201,05 | 199,24 | 200,75 | 0,75% | 573.992,00 |
| 23.08.2021 | 200,00 | 200,65 | 199,18 | 199,26 | 0,27% | 576.945,00 |
| 20.08.2021 | 197,84 | 199,28 | 197,20 | 198,72 | 0,35% | 732.482,00 |
| 19.08.2021 | 198,16 | 199,62 | 196,30 | 198,02 | -0,83% | 972.872,00 |
| 18.08.2021 | 198,64 | 199,78 | 197,52 | 199,68 | 0,49% | 837.334,00 |
| 17.08.2021 | 200,50 | 200,65 | 198,16 | 198,70 | -1,24% | 863.447,00 |
| 16.08.2021 | 200,50 | 201,65 | 199,98 | 201,20 | -0,22% | 613.408,00 |
| 13.08.2021 | 201,85 | 203,10 | 201,45 | 201,65 | -0,02% | 615.456,00 |
| 12.08.2021 | 201,15 | 202,15 | 200,50 | 201,70 | 0,00% | 740.297,00 |
| 11.08.2021 | 201,20 | 202,15 | 200,20 | 201,70 | 0,20% | 723.301,00 |
| 10.08.2021 | 200,00 | 201,40 | 199,20 | 201,30 | 0,85% | 621.341,00 |
| 09.08.2021 | 198,60 | 200,40 | 197,44 | 199,60 | 0,95% | 790.348,00 |
| 06.08.2021 | 199,00 | 199,30 | 196,50 | 197,72 | 2,51% | 1.473.919,00 |
| 05.08.2021 | 190,00 | 193,60 | 189,30 | 192,88 | 1,25% | 1.213.046,00 |
| 04.08.2021 | 192,50 | 193,48 | 189,00 | 190,50 | -0,85% | 1.835.721,00 |
| 03.08.2021 | 193,00 | 194,74 | 191,86 | 192,14 | -0,81% | 2.073.588,00 |
| 02.08.2021 | 202,00 | 205,30 | 189,90 | 193,70 | -7,76% | 5.205.191,00 |
| 30.07.2021 | 209,95 | 211,65 | 209,80 | 210,00 | -0,71% | 768.165,00 |
| 29.07.2021 | 211,30 | 212,35 | 210,90 | 211,50 | 0,57% | 491.856,00 |
| 28.07.2021 | 210,45 | 211,75 | 209,65 | 210,30 | 0,05% | 494.916,00 |
| 27.07.2021 | 210,00 | 210,55 | 208,05 | 210,20 | -0,45% | 494.611,00 |
| 26.07.2021 | 209,15 | 211,15 | 207,80 | 211,15 | 0,31% | 475.414,00 |
| 23.07.2021 | 209,90 | 211,15 | 209,10 | 210,50 | 0,79% | 621.651,00 |
| 22.07.2021 | 210,00 | 211,55 | 208,50 | 208,85 | 0,60% | 589.094,00 |
| 21.07.2021 | 204,45 | 208,40 | 203,70 | 207,60 | 2,09% | 1.246.530,00 |
| 20.07.2021 | 202,50 | 205,25 | 200,80 | 203,35 | 1,12% | 913.141,00 |
| 19.07.2021 | 206,90 | 206,90 | 200,05 | 201,10 | -3,76% | 1.601.686,00 |
| 16.07.2021 | 211,30 | 212,15 | 208,25 | 208,95 | -0,97% | 947.479,00 |
| 15.07.2021 | 210,85 | 211,30 | 209,80 | 211,00 | -0,09% | 589.900,00 |
| 14.07.2021 | 211,50 | 213,10 | 211,00 | 211,20 | -0,47% | 534.117,00 |
| 13.07.2021 | 212,50 | 213,85 | 211,70 | 212,20 | 0,05% | 690.273,00 |
| 12.07.2021 | 211,80 | 212,95 | 209,95 | 212,10 | 0,00% | 597.023,00 |
| 09.07.2021 | 208,20 | 212,10 | 207,90 | 212,10 | 2,09% | 997.238,00 |
| 08.07.2021 | 210,75 | 211,00 | 206,70 | 207,75 | -2,05% | 1.528.265,00 |
| 07.07.2021 | 212,20 | 213,15 | 210,75 | 212,10 | 0,38% | 566.010,00 |
| 06.07.2021 | 213,85 | 213,85 | 210,15 | 211,30 | -1,24% | 704.645,00 |
| 05.07.2021 | 212,35 | 214,30 | 211,10 | 213,95 | 0,52% | 451.255,00 |
| 02.07.2021 | 212,50 | 213,60 | 211,85 | 212,85 | 0,38% | 657.099,00 |
| 01.07.2021 | 212,60 | 213,60 | 210,25 | 212,05 | 0,83% | 852.167,00 |
| 30.06.2021 | 212,40 | 213,20 | 208,75 | 210,30 | -1,17% | 1.464.840,00 |
| 29.06.2021 | 213,15 | 214,80 | 212,80 | 212,80 | -0,33% | 555.109,00 |
| 28.06.2021 | 214,80 | 215,10 | 213,50 | 213,50 | -0,54% | 547.573,00 |
| 25.06.2021 | 214,60 | 215,15 | 213,85 | 214,65 | -0,09% | 633.772,00 |
| 24.06.2021 | 214,60 | 215,35 | 213,65 | 214,85 | 0,80% | 661.043,00 |
| 23.06.2021 | 215,90 | 216,15 | 213,15 | 213,15 | -1,18% | 837.942,00 |
| 22.06.2021 | 217,65 | 217,65 | 215,70 | 215,70 | -0,69% | 931.574,00 |
| 21.06.2021 | 216,70 | 218,05 | 214,20 | 217,20 | -0,05% | 905.628,00 |
| 18.06.2021 | 222,10 | 222,10 | 216,00 | 217,30 | -2,40% | 2.462.796,00 |
| 17.06.2021 | 219,75 | 223,50 | 219,70 | 222,65 | 1,30% | 1.145.412,00 |
| 16.06.2021 | 219,00 | 220,30 | 218,80 | 219,80 | 0,64% | 855.248,00 |
| 15.06.2021 | 218,00 | 219,10 | 217,30 | 218,40 | 0,81% | 573.768,00 |
| 14.06.2021 | 217,90 | 218,55 | 216,65 | 216,65 | -0,34% | 683.219,00 |
| 11.06.2021 | 218,05 | 218,15 | 215,65 | 217,40 | -0,37% | 978.483,00 |
| 10.06.2021 | 218,10 | 220,10 | 217,25 | 218,20 | 0,28% | 942.480,00 |
| 09.06.2021 | 218,55 | 218,85 | 215,60 | 217,60 | -0,37% | 843.820,00 |
| 08.06.2021 | 218,15 | 219,40 | 217,60 | 218,40 | 0,05% | 673.998,00 |
| 07.06.2021 | 218,60 | 219,45 | 217,55 | 218,30 | -0,16% | 777.456,00 |
| 04.06.2021 | 218,45 | 219,30 | 217,80 | 218,65 | 0,07% | 638.379,00 |
| 03.06.2021 | 217,20 | 219,25 | 216,40 | 218,50 | 0,62% | 704.999,00 |
| 02.06.2021 | 216,75 | 217,60 | 216,25 | 217,15 | 0,07% | 532.611,00 |
| 01.06.2021 | 216,10 | 218,00 | 215,60 | 217,00 | 0,72% | 614.418,00 |
| 31.05.2021 | 217,45 | 217,45 | 215,25 | 215,45 | -1,06% | 509.155,00 |
| 28.05.2021 | 217,20 | 218,40 | 215,55 | 217,75 | 1,11% | 719.192,00 |
| 27.05.2021 | 213,10 | 216,70 | 212,55 | 215,35 | 0,58% | 1.032.718,00 |
| 26.05.2021 | 215,40 | 215,75 | 212,50 | 214,10 | -0,58% | 649.037,00 |
| 25.05.2021 | 217,35 | 217,35 | 215,10 | 215,35 | -0,53% | 781.972,00 |
| 21.05.2021 | 214,65 | 217,35 | 214,25 | 216,50 | 0,72% | 916.404,00 |
| 20.05.2021 | 215,15 | 215,30 | 212,95 | 214,95 | 0,56% | 758.275,00 |
| 19.05.2021 | 215,80 | 216,45 | 211,00 | 213,75 | -1,68% | 958.578,00 |
| 18.05.2021 | 218,50 | 219,60 | 215,85 | 217,40 | -0,11% | 812.120,00 |
| 17.05.2021 | 217,65 | 218,20 | 216,20 | 217,65 | 0,16% | 627.302,00 |
| 14.05.2021 | 216,80 | 218,00 | 215,95 | 217,30 | 0,98% | 991.607,00 |
| 13.05.2021 | 211,00 | 215,45 | 208,10 | 215,20 | 0,80% | 886.435,00 |
| 12.05.2021 | 212,50 | 214,30 | 210,40 | 213,50 | 1,23% | 1.008.699,00 |
| 11.05.2021 | 213,45 | 213,90 | 209,60 | 210,90 | -2,00% | 997.423,00 |
| 10.05.2021 | 215,40 | 216,00 | 213,95 | 215,20 | 0,40% | 691.598,00 |
| 07.05.2021 | 213,85 | 216,00 | 213,20 | 214,35 | 0,78% | 841.041,00 |