Börse:
214,600€
1,04%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
214,350€
Ask:
214,850€
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 214,15 | 216,05 | 213,20 | 214,20 | 0,71% | 841.041,00 |
| 06.05.2021 | 212,15 | 215,90 | 212,00 | 212,70 | -3,97% | 1.357.731,00 |
| 05.05.2021 | 218,00 | 221,50 | 217,45 | 221,50 | 2,31% | 1.516.255,00 |
| 04.05.2021 | 220,00 | 221,25 | 216,10 | 216,50 | -1,55% | 1.401.953,00 |
| 03.05.2021 | 217,50 | 220,00 | 217,15 | 219,90 | 1,62% | 888.333,00 |
| 30.04.2021 | 217,00 | 218,20 | 216,40 | 216,40 | -0,02% | 1.010.428,00 |
| 29.04.2021 | 219,05 | 219,30 | 215,40 | 216,45 | -0,73% | 917.451,00 |
| 28.04.2021 | 217,70 | 219,25 | 217,50 | 218,05 | 0,79% | 834.896,00 |
| 27.04.2021 | 217,35 | 217,35 | 215,40 | 216,35 | -0,44% | 947.284,00 |
| 26.04.2021 | 216,55 | 218,35 | 215,90 | 217,30 | 0,42% | 618.238,00 |
| 23.04.2021 | 215,05 | 216,45 | 214,70 | 216,40 | 0,16% | 744.399,00 |
| 22.04.2021 | 217,15 | 217,15 | 215,10 | 216,05 | -0,07% | 717.301,00 |
| 21.04.2021 | 217,15 | 218,50 | 214,95 | 216,20 | 0,30% | 822.820,00 |
| 20.04.2021 | 219,00 | 219,60 | 215,35 | 215,55 | -1,62% | 970.035,00 |
| 19.04.2021 | 219,10 | 220,80 | 218,55 | 219,10 | 0,16% | 895.263,00 |
| 16.04.2021 | 215,70 | 219,35 | 215,65 | 218,75 | 1,53% | 1.253.916,00 |
| 15.04.2021 | 217,45 | 217,95 | 215,05 | 215,45 | -0,83% | 884.159,00 |
| 14.04.2021 | 218,40 | 218,40 | 216,15 | 217,25 | -0,62% | 831.869,00 |
| 13.04.2021 | 219,30 | 220,45 | 217,90 | 218,60 | -0,25% | 799.486,00 |
| 12.04.2021 | 219,00 | 220,45 | 218,35 | 219,15 | 0,18% | 606.025,00 |
| 09.04.2021 | 219,00 | 220,05 | 218,00 | 218,75 | -0,02% | 648.130,00 |
| 08.04.2021 | 220,90 | 221,10 | 217,50 | 218,80 | -0,55% | 924.260,00 |
| 07.04.2021 | 218,55 | 220,55 | 218,15 | 220,00 | 0,76% | 695.423,00 |
| 06.04.2021 | 219,30 | 221,00 | 217,70 | 218,35 | 0,53% | 920.706,00 |
| 01.04.2021 | 217,10 | 218,00 | 215,15 | 217,20 | 0,07% | 751.368,00 |
| 31.03.2021 | 218,65 | 219,65 | 216,30 | 217,05 | -0,91% | 954.348,00 |
| 30.03.2021 | 216,15 | 219,55 | 216,00 | 219,05 | 2,07% | 908.707,00 |
| 29.03.2021 | 212,45 | 215,40 | 212,10 | 214,60 | 0,63% | 730.469,00 |
| 26.03.2021 | 213,55 | 215,00 | 212,80 | 213,25 | 0,42% | 743.684,00 |
| 25.03.2021 | 211,05 | 212,70 | 209,40 | 212,35 | -0,09% | 731.089,00 |
| 24.03.2021 | 210,05 | 212,60 | 209,50 | 212,55 | 0,52% | 654.791,00 |
| 23.03.2021 | 210,65 | 212,55 | 209,35 | 211,45 | -0,26% | 694.027,00 |
| 22.03.2021 | 213,10 | 213,85 | 211,15 | 212,00 | -1,28% | 823.644,00 |
| 19.03.2021 | 215,50 | 217,00 | 213,25 | 214,75 | -0,65% | 2.679.338,00 |
| 18.03.2021 | 210,20 | 217,90 | 210,20 | 216,15 | 2,88% | 1.623.570,00 |
| 17.03.2021 | 211,40 | 211,70 | 209,85 | 210,10 | -0,64% | 901.837,00 |
| 16.03.2021 | 214,05 | 214,90 | 211,20 | 211,45 | -0,89% | 943.331,00 |
| 15.03.2021 | 213,40 | 214,95 | 212,85 | 213,35 | -0,26% | 688.563,00 |
| 12.03.2021 | 213,60 | 214,35 | 212,10 | 213,90 | 0,05% | 856.602,00 |
| 11.03.2021 | 214,50 | 214,75 | 211,90 | 213,80 | 0,16% | 1.010.873,00 |
| 10.03.2021 | 212,70 | 214,50 | 212,00 | 213,45 | 0,07% | 1.013.966,00 |
| 09.03.2021 | 215,35 | 216,20 | 212,60 | 213,30 | -0,91% | 1.339.324,00 |
| 08.03.2021 | 208,70 | 215,70 | 208,50 | 215,25 | 3,66% | 2.010.270,00 |
| 05.03.2021 | 209,40 | 209,50 | 206,00 | 207,65 | -1,12% | 1.141.281,00 |
| 04.03.2021 | 206,20 | 210,25 | 206,05 | 210,00 | 0,77% | 1.011.171,00 |
| 03.03.2021 | 208,00 | 209,20 | 206,60 | 208,40 | 0,77% | 1.208.017,00 |
| 02.03.2021 | 202,40 | 207,35 | 202,00 | 206,80 | 1,87% | 1.336.992,00 |
| 01.03.2021 | 201,65 | 203,20 | 200,95 | 203,00 | 1,60% | 1.109.788,00 |
| 26.02.2021 | 199,00 | 200,90 | 198,20 | 199,80 | -1,09% | 1.934.541,00 |
| 25.02.2021 | 202,00 | 203,75 | 200,90 | 202,00 | 0,77% | 1.168.096,00 |
| 24.02.2021 | 198,84 | 201,15 | 197,52 | 200,45 | 1,10% | 1.537.084,00 |
| 23.02.2021 | 196,52 | 198,32 | 195,60 | 198,26 | 1,71% | 1.243.843,00 |
| 22.02.2021 | 195,00 | 195,88 | 192,82 | 194,92 | -0,24% | 966.675,00 |
| 19.02.2021 | 196,70 | 198,34 | 195,14 | 195,38 | 0,27% | 1.257.538,00 |
| 18.02.2021 | 197,42 | 197,42 | 194,08 | 194,86 | -1,52% | 1.125.339,00 |
| 17.02.2021 | 197,90 | 198,24 | 196,62 | 197,86 | -0,56% | 893.586,00 |
| 16.02.2021 | 198,98 | 199,22 | 197,10 | 198,98 | -0,02% | 731.413,00 |
| 15.02.2021 | 196,90 | 199,46 | 196,60 | 199,02 | 1,78% | 766.827,00 |
| 12.02.2021 | 196,16 | 196,54 | 194,74 | 195,54 | -0,51% | 723.987,00 |
| 11.02.2021 | 196,20 | 197,16 | 194,34 | 196,54 | 0,12% | 649.602,00 |
| 10.02.2021 | 196,00 | 197,14 | 194,50 | 196,30 | 0,75% | 856.756,00 |
| 09.02.2021 | 195,60 | 195,60 | 193,34 | 194,84 | -0,38% | 782.439,00 |
| 08.02.2021 | 197,00 | 197,68 | 195,58 | 195,58 | -0,06% | 750.092,00 |
| 05.02.2021 | 196,14 | 197,66 | 194,48 | 195,70 | -0,13% | 780.638,00 |
| 04.02.2021 | 193,68 | 196,92 | 192,88 | 195,96 | 1,46% | 855.925,00 |
| 03.02.2021 | 195,02 | 195,48 | 192,26 | 193,14 | 0,22% | 920.397,00 |
| 02.02.2021 | 190,00 | 192,82 | 189,40 | 192,72 | 2,37% | 1.109.561,00 |
| 01.02.2021 | 188,50 | 189,72 | 187,80 | 188,26 | 0,93% | 933.009,00 |
| 29.01.2021 | 188,00 | 188,94 | 186,08 | 186,52 | -2,30% | 1.635.283,00 |
| 28.01.2021 | 188,00 | 191,84 | 185,46 | 190,92 | 0,33% | 1.425.942,00 |
| 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 |