Börse:
188,360€
-1,02%
Echtzeit-Aktienkurs Allianz SE
Bid:
188,360€
Ask:
188,360€
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2021 | 189,07 | 189,69 | 185,46 | 188,36 | -1,02% | - |
| 27.01.2021 | 192,66 | 193,54 | 188,68 | 190,30 | -1,41% | 1.402.291,00 |
| 26.01.2021 | 190,88 | 194,32 | 190,82 | 193,02 | 1,33% | 972.145,00 |
| 25.01.2021 | 196,50 | 197,06 | 189,84 | 190,48 | -2,46% | 1.512.817,00 |
| 22.01.2021 | 197,00 | 197,10 | 193,40 | 195,28 | -1,49% | 1.456.995,00 |
| 21.01.2021 | 200,65 | 201,35 | 198,02 | 198,24 | -1,00% | 991.904,00 |
| 20.01.2021 | 200,65 | 202,05 | 199,28 | 200,25 | -0,37% | 1.019.656,00 |
| 19.01.2021 | 202,60 | 203,70 | 200,10 | 201,00 | -0,07% | 798.716,00 |
| 18.01.2021 | 200,00 | 201,35 | 199,40 | 201,15 | -0,49% | 610.645,00 |
| 15.01.2021 | 201,75 | 203,70 | 199,50 | 202,15 | -0,52% | 1.248.713,00 |
| 14.01.2021 | 201,10 | 203,30 | 200,95 | 203,20 | 1,04% | 878.413,00 |
| 13.01.2021 | 203,20 | 203,25 | 200,05 | 201,10 | -1,01% | 827.455,00 |
| 12.01.2021 | 204,35 | 204,90 | 201,75 | 203,15 | -0,07% | 718.527,00 |
| 11.01.2021 | 204,25 | 205,65 | 201,95 | 203,30 | -1,19% | 763.099,00 |
| 08.01.2021 | 206,55 | 207,00 | 204,70 | 205,75 | 0,32% | 938.809,00 |
| 07.01.2021 | 207,90 | 208,35 | 204,80 | 205,10 | -0,82% | 1.052.876,00 |
| 06.01.2021 | 198,98 | 207,85 | 197,12 | 206,80 | 5,20% | 1.984.656,00 |
| 05.01.2021 | 197,56 | 199,84 | 195,12 | 196,58 | -1,03% | 1.053.943,00 |
| 04.01.2021 | 202,55 | 202,70 | 196,40 | 198,62 | -1,04% | 1.176.585,00 |
| 30.12.2020 | 201,25 | 203,80 | 200,70 | 200,70 | -0,62% | 526.249,00 |
| 29.12.2020 | 203,35 | 204,30 | 201,55 | 201,95 | -0,32% | 665.400,00 |
| 28.12.2020 | 201,80 | 203,90 | 201,55 | 202,60 | 1,36% | 738.979,00 |
| 23.12.2020 | 195,02 | 200,35 | 195,00 | 199,88 | 2,39% | 987.162,00 |
| 22.12.2020 | 194,94 | 197,40 | 194,36 | 195,22 | 0,82% | 969.429,00 |
| 21.12.2020 | 195,94 | 195,94 | 189,84 | 193,64 | -3,17% | 2.112.133,00 |
| 18.12.2020 | 200,50 | 202,45 | 198,68 | 199,98 | -0,43% | 2.877.848,00 |
| 17.12.2020 | 200,00 | 202,15 | 199,20 | 200,85 | 1,13% | 1.637.672,00 |
| 16.12.2020 | 194,86 | 199,56 | 193,98 | 198,60 | 2,46% | 1.797.389,00 |
| 15.12.2020 | 192,24 | 194,00 | 191,44 | 193,84 | 0,97% | 1.146.686,00 |
| 14.12.2020 | 190,98 | 194,58 | 190,82 | 191,98 | 0,43% | 1.026.633,00 |
| 11.12.2020 | 196,36 | 196,36 | 187,10 | 191,16 | -3,02% | 1.521.296,00 |
| 10.12.2020 | 196,82 | 198,18 | 193,22 | 197,12 | -0,07% | 1.164.656,00 |
| 09.12.2020 | 196,20 | 198,78 | 195,86 | 197,26 | 1,04% | 897.764,00 |
| 08.12.2020 | 196,00 | 196,50 | 194,34 | 195,22 | -0,78% | 808.138,00 |
| 07.12.2020 | 197,42 | 197,72 | 195,30 | 196,76 | -0,92% | 760.050,00 |
| 04.12.2020 | 197,56 | 199,50 | 197,32 | 198,58 | 0,03% | 934.444,00 |
| 03.12.2020 | 199,00 | 199,24 | 197,62 | 198,52 | -0,30% | 701.185,00 |
| 02.12.2020 | 199,60 | 199,72 | 197,16 | 199,12 | -0,43% | 865.591,00 |
| 01.12.2020 | 199,22 | 201,05 | 198,48 | 199,98 | 1,17% | 1.008.089,00 |
| 30.11.2020 | 197,50 | 200,10 | 196,22 | 197,66 | -0,24% | 1.651.688,00 |
| 27.11.2020 | 198,04 | 199,46 | 197,72 | 198,14 | -0,46% | 1.062.658,00 |
| 26.11.2020 | 199,66 | 199,70 | 197,66 | 199,06 | -0,07% | 649.343,00 |
| 25.11.2020 | 200,70 | 201,00 | 197,28 | 199,20 | -0,11% | 1.131.982,00 |
| 24.11.2020 | 198,48 | 200,15 | 197,54 | 199,42 | 1,43% | 1.654.566,00 |
| 23.11.2020 | 196,18 | 199,00 | 195,98 | 196,60 | 0,61% | 884.598,00 |
| 20.11.2020 | 194,50 | 197,00 | 193,50 | 195,40 | 0,29% | 1.400.028,00 |
| 19.11.2020 | 195,06 | 196,78 | 193,70 | 194,84 | -1,99% | 1.418.208,00 |
| 18.11.2020 | 197,00 | 198,86 | 196,04 | 198,80 | 0,37% | 1.056.259,00 |
| 17.11.2020 | 194,50 | 198,54 | 193,84 | 198,06 | 1,83% | 1.456.235,00 |
| 16.11.2020 | 192,00 | 194,50 | 190,94 | 194,50 | 1,86% | 2.164.406,00 |
| 13.11.2020 | 187,04 | 191,20 | 186,60 | 190,94 | 1,48% | 1.344.851,00 |
| 12.11.2020 | 188,36 | 189,68 | 186,36 | 188,16 | -1,21% | 1.329.104,00 |
| 11.11.2020 | 192,90 | 194,00 | 189,38 | 190,46 | -1,07% | 1.734.820,00 |
| 10.11.2020 | 186,62 | 194,34 | 185,96 | 192,52 | 3,51% | 3.343.810,00 |
| 09.11.2020 | 172,00 | 187,70 | 170,54 | 186,00 | 10,67% | 4.526.802,00 |
| 06.11.2020 | 169,02 | 171,80 | 166,60 | 168,06 | 0,67% | 1.671.684,00 |
| 05.11.2020 | 165,00 | 167,06 | 163,92 | 166,94 | 1,72% | 1.415.365,00 |
| 04.11.2020 | 158,42 | 165,08 | 156,50 | 164,12 | 1,51% | 1.847.255,00 |
| 03.11.2020 | 156,00 | 161,68 | 155,32 | 161,68 | 4,27% | 1.356.562,00 |
| 02.11.2020 | 152,80 | 156,00 | 151,20 | 155,06 | 2,65% | 1.234.494,00 |
| 30.10.2020 | 148,66 | 151,42 | 148,60 | 151,06 | 0,40% | 1.434.591,00 |
| 29.10.2020 | 151,32 | 153,02 | 149,08 | 150,46 | -0,95% | 1.561.545,00 |
| 28.10.2020 | 153,20 | 153,24 | 148,88 | 151,90 | -3,04% | 2.281.095,00 |
| 27.10.2020 | 160,98 | 160,98 | 156,00 | 156,66 | -2,42% | 1.333.069,00 |
| 26.10.2020 | 162,98 | 162,98 | 160,04 | 160,54 | -1,76% | 945.435,00 |
| 23.10.2020 | 161,00 | 163,96 | 160,54 | 163,42 | 1,30% | 758.656,00 |
| 22.10.2020 | 161,24 | 161,80 | 159,34 | 161,32 | -0,37% | 1.193.089,00 |
| 21.10.2020 | 164,36 | 164,96 | 161,64 | 161,92 | -1,04% | 906.108,00 |
| 20.10.2020 | 163,60 | 165,06 | 162,40 | 163,62 | -0,52% | 955.205,00 |
| 19.10.2020 | 163,50 | 166,88 | 163,20 | 164,48 | 0,48% | 862.089,00 |
| 16.10.2020 | 162,64 | 164,04 | 160,42 | 163,70 | 0,90% | 1.389.497,00 |
| 15.10.2020 | 164,50 | 164,62 | 160,00 | 162,24 | -2,86% | 1.472.525,00 |
| 14.10.2020 | 166,64 | 167,64 | 165,02 | 167,02 | 0,30% | 795.453,00 |
| 13.10.2020 | 170,00 | 170,10 | 165,40 | 166,52 | -1,95% | 963.433,00 |
| 12.10.2020 | 168,64 | 170,98 | 168,60 | 169,84 | 1,01% | 771.320,00 |
| 09.10.2020 | 167,68 | 169,20 | 167,28 | 168,14 | 0,27% | 881.968,00 |
| 08.10.2020 | 167,58 | 168,98 | 166,56 | 167,68 | 0,62% | 962.031,00 |
| 07.10.2020 | 169,20 | 169,72 | 165,72 | 166,64 | -1,41% | 914.196,00 |
| 06.10.2020 | 167,00 | 169,90 | 165,58 | 169,02 | 1,50% | 898.369,00 |
| 05.10.2020 | 164,82 | 166,70 | 163,34 | 166,52 | 2,29% | 928.832,00 |
| 02.10.2020 | 160,86 | 162,82 | 159,64 | 162,80 | 0,38% | 1.046.682,00 |
| 01.10.2020 | 165,86 | 166,10 | 161,00 | 162,18 | -0,88% | 1.321.453,00 |
| 30.09.2020 | 163,38 | 165,72 | 162,90 | 163,62 | -0,76% | 1.143.457,00 |
| 29.09.2020 | 165,44 | 165,94 | 163,60 | 164,88 | -1,17% | 963.302,00 |
| 28.09.2020 | 164,62 | 167,56 | 163,74 | 166,84 | 3,00% | 1.223.477,00 |
| 25.09.2020 | 164,94 | 165,66 | 160,68 | 161,98 | -1,46% | 1.369.777,00 |
| 24.09.2020 | 161,12 | 166,46 | 160,10 | 164,38 | 0,81% | 1.317.227,00 |
| 23.09.2020 | 168,32 | 168,44 | 163,06 | 163,06 | -1,52% | 1.594.925,00 |
| 22.09.2020 | 170,32 | 170,36 | 165,58 | 165,58 | -1,92% | 1.518.587,00 |
| 21.09.2020 | 178,00 | 178,00 | 168,44 | 168,82 | -5,40% | 2.081.859,00 |
| 18.09.2020 | 179,14 | 179,58 | 178,06 | 178,46 | -0,50% | 2.752.318,00 |
| 17.09.2020 | 180,00 | 180,22 | 178,30 | 179,36 | -1,34% | 1.163.938,00 |
| 16.09.2020 | 182,52 | 182,64 | 180,08 | 181,80 | -0,55% | 1.204.644,00 |
| 15.09.2020 | 182,90 | 183,66 | 181,08 | 182,80 | 0,12% | 743.918,00 |
| 14.09.2020 | 184,04 | 184,70 | 182,26 | 182,58 | -0,24% | 579.184,00 |
| 11.09.2020 | 182,86 | 183,62 | 180,94 | 183,02 | -0,08% | 869.256,00 |
| 10.09.2020 | 184,10 | 184,72 | 182,08 | 183,16 | -0,40% | 717.596,00 |
| 09.09.2020 | 179,96 | 184,98 | 179,80 | 183,90 | 2,44% | 1.191.735,00 |
| 08.09.2020 | 182,30 | 183,68 | 179,32 | 179,52 | -1,37% | 1.132.574,00 |
| 07.09.2020 | 180,30 | 182,02 | 179,66 | 182,02 | 1,87% | 758.893,00 |