Börse:
193,050€
-4,74%
Echtzeit-Aktienkurs Allianz SE
Bid:
192,640€
Ask:
193,460€
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 198,14 | 198,36 | 191,04 | 191,44 | -5,53% | 2.462.579,00 |
| 25.11.2021 | 203,55 | 203,85 | 202,10 | 202,65 | -0,22% | 487.256,00 |
| 24.11.2021 | 203,50 | 205,75 | 202,55 | 203,10 | -0,07% | 823.477,00 |
| 23.11.2021 | 202,25 | 204,20 | 201,15 | 203,25 | 0,10% | 621.514,00 |
| 22.11.2021 | 203,65 | 203,80 | 201,40 | 203,05 | 0,15% | 673.609,00 |
| 19.11.2021 | 205,50 | 205,85 | 200,80 | 202,75 | -0,98% | 1.532.741,00 |
| 18.11.2021 | 205,75 | 206,40 | 204,55 | 204,75 | -0,24% | 643.700,00 |
| 17.11.2021 | 205,70 | 206,45 | 205,25 | 205,25 | -0,27% | 572.885,00 |
| 16.11.2021 | 206,00 | 207,55 | 205,75 | 205,80 | 0,02% | 580.782,00 |
| 15.11.2021 | 205,00 | 205,80 | 204,80 | 205,75 | 0,22% | 476.193,00 |
| 12.11.2021 | 205,15 | 205,55 | 204,30 | 205,30 | 0,07% | 618.568,00 |
| 11.11.2021 | 205,95 | 207,80 | 204,45 | 205,15 | -0,05% | 688.260,00 |
| 10.11.2021 | 204,40 | 205,95 | 200,65 | 205,25 | 0,96% | 1.031.407,00 |
| 09.11.2021 | 202,80 | 204,30 | 202,35 | 203,30 | 0,07% | 748.669,00 |
| 08.11.2021 | 203,50 | 204,05 | 201,95 | 203,15 | -0,17% | 556.567,00 |
| 05.11.2021 | 201,45 | 204,40 | 200,85 | 203,50 | 0,97% | 972.631,00 |
| 04.11.2021 | 203,35 | 204,20 | 200,60 | 201,55 | -0,76% | 907.538,00 |
| 03.11.2021 | 203,00 | 203,90 | 201,55 | 203,10 | 0,12% | 726.067,00 |
| 02.11.2021 | 202,15 | 202,90 | 201,10 | 202,85 | 0,32% | 545.263,00 |
| 01.11.2021 | 201,45 | 203,80 | 201,40 | 202,20 | 0,52% | 549.184,00 |
| 29.10.2021 | 200,30 | 201,15 | 199,52 | 201,15 | 0,10% | 907.630,00 |
| 28.10.2021 | 200,65 | 201,05 | 199,26 | 200,95 | -0,12% | 608.179,00 |
| 27.10.2021 | 200,50 | 201,20 | 199,94 | 201,20 | -0,05% | 557.944,00 |
| 26.10.2021 | 199,34 | 202,70 | 198,66 | 201,30 | 1,43% | 748.563,00 |
| 25.10.2021 | 198,82 | 199,90 | 198,10 | 198,46 | -0,15% | 534.315,00 |
| 22.10.2021 | 198,70 | 200,05 | 198,20 | 198,76 | 0,09% | 619.141,00 |
| 21.10.2021 | 198,22 | 199,64 | 197,06 | 198,58 | -0,27% | 624.934,00 |
| 20.10.2021 | 199,10 | 200,65 | 198,52 | 199,12 | 0,02% | 721.642,00 |
| 19.10.2021 | 198,42 | 199,36 | 197,02 | 199,08 | 0,27% | 492.289,00 |
| 18.10.2021 | 198,60 | 200,00 | 197,56 | 198,54 | -0,03% | 650.354,00 |
| 15.10.2021 | 198,60 | 199,88 | 197,62 | 198,60 | 1,12% | 1.071.015,00 |
| 14.10.2021 | 195,52 | 197,44 | 194,04 | 196,40 | 0,68% | 720.604,00 |
| 13.10.2021 | 197,56 | 197,76 | 194,28 | 195,08 | -1,38% | 953.889,00 |
| 12.10.2021 | 197,60 | 198,72 | 196,66 | 197,80 | -0,57% | 780.292,00 |
| 11.10.2021 | 198,22 | 199,80 | 198,04 | 198,94 | 0,18% | 591.468,00 |
| 08.10.2021 | 199,00 | 199,44 | 197,82 | 198,58 | -0,06% | 693.738,00 |
| 07.10.2021 | 197,10 | 199,60 | 197,08 | 198,70 | 1,49% | 1.077.837,00 |
| 06.10.2021 | 197,00 | 197,84 | 192,92 | 195,78 | -0,82% | 1.024.146,00 |
| 05.10.2021 | 195,24 | 197,70 | 194,56 | 197,40 | 1,31% | 871.770,00 |
| 04.10.2021 | 194,66 | 196,38 | 193,98 | 194,84 | -0,24% | 888.272,00 |
| 01.10.2021 | 193,30 | 196,44 | 191,42 | 195,30 | 0,24% | 1.022.275,00 |
| 30.09.2021 | 196,70 | 196,84 | 192,48 | 194,84 | -0,53% | 1.252.221,00 |
| 29.09.2021 | 194,90 | 196,54 | 193,76 | 195,88 | 1,16% | 861.749,00 |
| 28.09.2021 | 196,32 | 197,76 | 193,46 | 193,64 | -1,03% | 1.300.485,00 |
| 27.09.2021 | 195,38 | 196,38 | 194,64 | 195,66 | 1,73% | 994.812,00 |
| 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 |