Börse:
167,220€
-0,90%
Echtzeit-Aktienkurs Allianz SE
Bid:
167,220€
Ask:
167,220€
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2022 | 168,08 | 168,10 | 166,74 | 167,36 | -0,82% | - |
| 23.09.2022 | 172,20 | 172,30 | 167,14 | 168,74 | -2,02% | 1.240.007,00 |
| 22.09.2022 | 169,00 | 174,38 | 168,60 | 172,22 | 0,22% | 941.711,00 |
| 21.09.2022 | 170,02 | 172,14 | 169,10 | 171,84 | -0,01% | 625.428,00 |
| 20.09.2022 | 174,96 | 176,26 | 171,00 | 171,86 | -1,29% | 899.618,00 |
| 19.09.2022 | 173,50 | 175,32 | 171,36 | 174,10 | -0,03% | 636.252,00 |
| 16.09.2022 | 173,58 | 175,18 | 172,64 | 174,16 | 0,37% | 1.895.260,00 |
| 15.09.2022 | 171,90 | 174,06 | 171,90 | 173,52 | 0,81% | 1.033.142,00 |
| 14.09.2022 | 173,10 | 173,68 | 171,48 | 172,12 | -1,35% | 890.373,00 |
| 13.09.2022 | 175,20 | 178,30 | 174,10 | 174,48 | -1,09% | 1.192.561,00 |
| 12.09.2022 | 170,52 | 176,48 | 170,00 | 176,40 | 4,61% | 1.551.658,00 |
| 09.09.2022 | 167,96 | 169,72 | 167,60 | 168,62 | 0,63% | 1.075.376,00 |
| 08.09.2022 | 167,30 | 169,42 | 165,08 | 167,56 | 0,72% | 1.001.614,00 |
| 07.09.2022 | 166,20 | 167,14 | 164,46 | 166,36 | -1,64% | 1.399.765,00 |
| 06.09.2022 | 168,50 | 170,30 | 167,58 | 169,14 | 0,24% | 633.042,00 |
| 05.09.2022 | 168,34 | 169,14 | 166,86 | 168,74 | -2,10% | 865.306,00 |
| 02.09.2022 | 167,40 | 172,58 | 167,12 | 172,36 | 3,69% | 1.083.883,00 |
| 01.09.2022 | 167,98 | 168,34 | 165,30 | 166,22 | -1,40% | 990.477,00 |
| 31.08.2022 | 170,40 | 170,62 | 168,16 | 168,58 | -0,92% | 1.018.517,00 |
| 30.08.2022 | 169,58 | 171,94 | 169,10 | 170,14 | 0,42% | 668.926,00 |
| 29.08.2022 | 170,10 | 170,70 | 167,60 | 169,42 | -0,68% | 830.076,00 |
| 26.08.2022 | 173,92 | 174,28 | 170,16 | 170,58 | -1,56% | 894.469,00 |
| 25.08.2022 | 174,38 | 174,60 | 172,08 | 173,28 | 0,32% | 541.728,00 |
| 24.08.2022 | 173,58 | 173,84 | 172,00 | 172,72 | -0,51% | 477.414,00 |
| 23.08.2022 | 172,02 | 174,70 | 171,96 | 173,60 | 0,06% | 580.853,00 |
| 22.08.2022 | 175,12 | 175,82 | 172,02 | 173,50 | -1,43% | 894.539,00 |
| 19.08.2022 | 177,16 | 177,58 | 174,52 | 176,02 | -1,40% | 1.217.091,00 |
| 18.08.2022 | 177,50 | 179,36 | 177,22 | 178,52 | 0,55% | 550.668,00 |
| 17.08.2022 | 180,44 | 181,04 | 176,98 | 177,54 | -1,33% | 863.497,00 |
| 16.08.2022 | 179,12 | 181,76 | 179,12 | 179,94 | 0,65% | 758.340,00 |
| 15.08.2022 | 181,46 | 181,92 | 177,58 | 178,78 | -1,27% | 838.328,00 |
| 12.08.2022 | 179,96 | 182,04 | 179,64 | 181,08 | 1,16% | 823.797,00 |
| 11.08.2022 | 179,24 | 180,06 | 178,30 | 179,00 | 0,28% | 466.553,00 |
| 10.08.2022 | 178,48 | 180,44 | 176,84 | 178,50 | -0,03% | 752.127,00 |
| 09.08.2022 | 177,58 | 179,48 | 177,02 | 178,56 | 0,40% | 646.159,00 |
| 08.08.2022 | 177,48 | 178,98 | 175,22 | 177,84 | 0,68% | 868.388,00 |
| 05.08.2022 | 177,32 | 177,64 | 173,90 | 176,64 | -1,57% | 1.797.860,00 |
| 04.08.2022 | 180,00 | 181,40 | 179,22 | 179,46 | 0,16% | 662.437,00 |
| 03.08.2022 | 176,74 | 179,38 | 176,04 | 179,18 | 1,67% | 688.556,00 |
| 02.08.2022 | 177,50 | 178,28 | 175,60 | 176,24 | -1,14% | 652.286,00 |
| 01.08.2022 | 177,54 | 179,86 | 177,46 | 178,28 | 0,54% | 800.439,00 |
| 29.07.2022 | 174,64 | 178,12 | 173,48 | 177,32 | 2,27% | 1.162.686,00 |
| 28.07.2022 | 174,68 | 175,10 | 172,38 | 173,38 | -0,25% | 801.069,00 |
| 27.07.2022 | 174,38 | 175,20 | 172,90 | 173,82 | 0,10% | 582.838,00 |
| 26.07.2022 | 174,16 | 174,66 | 172,78 | 173,64 | -0,45% | 640.263,00 |
| 25.07.2022 | 174,18 | 176,30 | 173,80 | 174,42 | 0,17% | 694.241,00 |
| 22.07.2022 | 174,20 | 175,32 | 173,12 | 174,12 | -0,15% | 819.311,00 |
| 21.07.2022 | 175,34 | 175,76 | 172,00 | 174,38 | -0,43% | 1.008.480,00 |
| 20.07.2022 | 176,60 | 177,38 | 173,54 | 175,14 | -0,33% | 811.605,00 |
| 19.07.2022 | 172,92 | 176,70 | 172,34 | 175,72 | 1,17% | 836.608,00 |
| 18.07.2022 | 174,08 | 176,08 | 173,42 | 173,68 | 0,39% | 678.300,00 |
| 15.07.2022 | 170,58 | 173,34 | 169,14 | 173,00 | 1,80% | 1.026.423,00 |
| 14.07.2022 | 175,60 | 176,40 | 168,20 | 169,94 | -3,43% | 1.755.542,00 |
| 13.07.2022 | 176,16 | 177,46 | 174,54 | 175,98 | -1,90% | 1.318.057,00 |
| 12.07.2022 | 177,36 | 179,38 | 174,90 | 179,38 | 0,62% | 994.046,00 |
| 11.07.2022 | 178,22 | 180,78 | 178,02 | 178,28 | -1,11% | 594.433,00 |
| 08.07.2022 | 178,24 | 180,48 | 177,58 | 180,28 | 1,02% | 781.334,00 |
| 07.07.2022 | 178,94 | 179,44 | 177,62 | 178,46 | 1,69% | 1.040.280,00 |
| 06.07.2022 | 176,36 | 177,82 | 173,76 | 175,50 | 0,16% | 1.463.614,00 |
| 05.07.2022 | 184,02 | 184,02 | 175,02 | 175,22 | -4,26% | 1.619.467,00 |
| 04.07.2022 | 182,92 | 184,36 | 182,48 | 183,02 | 0,56% | 507.166,00 |
| 01.07.2022 | 179,42 | 183,46 | 179,18 | 182,00 | -0,07% | 817.938,00 |
| 30.06.2022 | 181,52 | 182,36 | 179,72 | 182,12 | -0,87% | 1.463.925,00 |
| 29.06.2022 | 182,14 | 184,96 | 181,98 | 183,72 | 0,34% | 881.044,00 |
| 28.06.2022 | 181,92 | 184,74 | 181,92 | 183,10 | 1,14% | 788.906,00 |
| 27.06.2022 | 181,62 | 182,24 | 180,20 | 181,04 | -0,09% | 1.069.053,00 |
| 24.06.2022 | 179,94 | 182,14 | 179,24 | 181,20 | 1,23% | 1.308.269,00 |
| 23.06.2022 | 183,60 | 183,68 | 179,00 | 179,00 | -2,63% | 1.430.610,00 |
| 22.06.2022 | 182,40 | 184,50 | 180,72 | 183,84 | -0,70% | 1.064.903,00 |
| 21.06.2022 | 187,04 | 188,00 | 185,14 | 185,14 | -0,53% | 785.860,00 |
| 20.06.2022 | 184,32 | 186,12 | 183,08 | 186,12 | 1,46% | 688.793,00 |
| 17.06.2022 | 184,40 | 185,04 | 181,98 | 183,44 | -0,03% | 2.634.736,00 |
| 16.06.2022 | 185,66 | 185,94 | 182,46 | 183,50 | -1,61% | 1.207.497,00 |
| 15.06.2022 | 185,00 | 188,78 | 184,78 | 186,50 | 2,44% | 1.592.810,00 |
| 14.06.2022 | 183,00 | 184,30 | 181,74 | 182,06 | 0,01% | 1.192.019,00 |
| 13.06.2022 | 180,82 | 182,54 | 179,62 | 182,04 | -0,25% | 1.481.944,00 |
| 10.06.2022 | 188,50 | 188,50 | 182,00 | 182,50 | -3,63% | 1.817.582,00 |
| 09.06.2022 | 191,14 | 191,88 | 189,14 | 189,38 | -1,15% | 1.064.398,00 |
| 08.06.2022 | 196,02 | 196,52 | 191,22 | 191,58 | -2,33% | 1.271.278,00 |
| 07.06.2022 | 196,60 | 198,98 | 195,34 | 196,16 | -1,08% | 738.920,00 |
| 06.06.2022 | 196,76 | 199,10 | 196,08 | 198,30 | 1,60% | 496.756,00 |
| 03.06.2022 | 195,88 | 196,72 | 194,32 | 195,18 | 0,23% | 638.006,00 |
| 02.06.2022 | 194,90 | 196,16 | 193,82 | 194,74 | 0,43% | 546.610,00 |
| 01.06.2022 | 196,42 | 197,26 | 193,78 | 193,90 | -0,57% | 981.150,00 |
| 31.05.2022 | 198,50 | 198,90 | 194,58 | 195,02 | -2,29% | 1.893.257,00 |
| 30.05.2022 | 200,45 | 200,55 | 198,62 | 199,60 | -0,30% | 760.940,00 |
| 27.05.2022 | 199,42 | 200,50 | 197,94 | 200,20 | 0,70% | 859.947,00 |
| 26.05.2022 | 198,00 | 199,24 | 197,26 | 198,80 | 0,67% | 938.622,00 |
| 25.05.2022 | 199,82 | 200,85 | 197,46 | 197,48 | -0,19% | 1.092.559,00 |
| 24.05.2022 | 197,60 | 199,56 | 196,96 | 197,86 | -0,76% | 730.915,00 |
| 23.05.2022 | 198,72 | 199,38 | 197,04 | 199,38 | 1,94% | 793.718,00 |
| 20.05.2022 | 197,06 | 198,98 | 195,32 | 195,58 | 0,40% | 1.421.293,00 |
| 19.05.2022 | 198,16 | 199,12 | 194,34 | 194,80 | -3,01% | 1.588.151,00 |
| 18.05.2022 | 202,35 | 203,10 | 200,20 | 200,85 | -0,69% | 832.350,00 |
| 17.05.2022 | 199,54 | 202,60 | 198,54 | 202,25 | 1,73% | 1.592.794,00 |
| 16.05.2022 | 199,86 | 200,70 | 197,40 | 198,82 | -0,79% | 955.154,00 |
| 13.05.2022 | 199,90 | 200,95 | 198,02 | 200,40 | 1,04% | 1.008.252,00 |
| 12.05.2022 | 202,00 | 203,35 | 196,74 | 198,34 | -3,32% | 1.497.983,00 |
| 11.05.2022 | 196,94 | 205,65 | 195,88 | 205,15 | 5,90% | 2.192.975,00 |
| 10.05.2022 | 194,50 | 196,06 | 192,54 | 193,72 | 1,07% | 1.370.842,00 |