Börse:
199,060€
-0,18%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
198,860€
Ask:
199,260€
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2020 | 181,22 | 182,90 | 177,48 | 178,68 | -1,72% | 1.573.858,00 |
| 03.09.2020 | 184,20 | 187,60 | 180,96 | 181,80 | -0,93% | 1.348.632,00 |
| 02.09.2020 | 182,42 | 184,42 | 181,64 | 183,50 | 0,82% | 1.027.467,00 |
| 01.09.2020 | 183,38 | 183,50 | 179,68 | 182,00 | 0,26% | 871.846,00 |
| 31.08.2020 | 185,86 | 186,24 | 181,34 | 181,52 | -2,26% | 1.045.035,00 |
| 28.08.2020 | 184,98 | 187,26 | 183,54 | 185,72 | 0,90% | 1.069.656,00 |
| 27.08.2020 | 184,96 | 184,96 | 182,58 | 184,06 | -0,56% | 698.252,00 |
| 26.08.2020 | 184,52 | 185,48 | 183,54 | 185,10 | 0,05% | 583.079,00 |
| 25.08.2020 | 185,00 | 187,98 | 184,80 | 185,00 | 0,59% | 1.141.092,00 |
| 24.08.2020 | 180,76 | 183,94 | 180,32 | 183,92 | 2,62% | 856.627,00 |
| 21.08.2020 | 181,54 | 182,22 | 177,80 | 179,22 | -0,96% | 1.054.258,00 |
| 20.08.2020 | 181,74 | 182,42 | 180,04 | 180,96 | -1,85% | 807.371,00 |
| 19.08.2020 | 180,64 | 184,38 | 179,84 | 184,38 | 1,75% | 791.729,00 |
| 18.08.2020 | 180,60 | 183,32 | 179,04 | 181,20 | 0,27% | 974.988,00 |
| 17.08.2020 | 181,92 | 182,96 | 180,50 | 180,72 | -0,71% | 471.068,00 |
| 14.08.2020 | 183,02 | 183,66 | 180,38 | 182,02 | -0,85% | 712.098,00 |
| 13.08.2020 | 185,58 | 185,90 | 183,46 | 183,58 | -1,44% | 736.348,00 |
| 12.08.2020 | 184,50 | 187,94 | 183,72 | 186,26 | 0,84% | 981.631,00 |
| 11.08.2020 | 181,02 | 185,96 | 181,02 | 184,70 | 3,05% | 1.331.242,00 |
| 10.08.2020 | 178,80 | 180,80 | 177,74 | 179,24 | 0,86% | 783.498,00 |
| 07.08.2020 | 178,00 | 179,06 | 175,22 | 177,72 | -0,10% | 963.843,00 |
| 06.08.2020 | 179,52 | 179,88 | 175,84 | 177,90 | -1,54% | 1.401.103,00 |
| 05.08.2020 | 183,00 | 183,00 | 179,16 | 180,68 | -0,47% | 1.216.373,00 |
| 04.08.2020 | 182,30 | 183,66 | 180,44 | 181,54 | 0,17% | 913.006,00 |
| 03.08.2020 | 177,24 | 182,14 | 175,62 | 181,24 | 2,85% | 1.156.549,00 |
| 31.07.2020 | 176,72 | 180,02 | 176,10 | 176,22 | -0,24% | 1.273.862,00 |
| 30.07.2020 | 184,54 | 184,62 | 173,06 | 176,64 | -4,36% | 1.814.693,00 |
| 29.07.2020 | 184,76 | 185,36 | 183,54 | 184,70 | 0,15% | 604.530,00 |
| 28.07.2020 | 184,00 | 184,94 | 181,92 | 184,42 | 0,56% | 821.874,00 |
| 27.07.2020 | 182,46 | 184,50 | 181,82 | 183,40 | -0,13% | 677.403,00 |
| 24.07.2020 | 184,50 | 185,78 | 183,58 | 183,64 | -1,70% | 1.047.584,00 |
| 23.07.2020 | 190,60 | 191,08 | 186,54 | 186,82 | -1,67% | 1.913.000,00 |
| 22.07.2020 | 188,52 | 190,68 | 187,78 | 190,00 | 0,61% | 1.778.822,00 |
| 21.07.2020 | 190,00 | 191,56 | 188,64 | 188,84 | 0,30% | 1.171.816,00 |
| 20.07.2020 | 185,52 | 188,70 | 183,44 | 188,28 | 1,49% | 939.903,00 |
| 17.07.2020 | 187,36 | 187,62 | 184,90 | 185,52 | -0,98% | 1.283.582,00 |
| 16.07.2020 | 185,98 | 188,22 | 185,50 | 187,36 | 0,05% | 965.457,00 |
| 15.07.2020 | 187,50 | 188,64 | 185,48 | 187,26 | 0,31% | 1.279.687,00 |
| 14.07.2020 | 182,70 | 186,68 | 181,70 | 186,68 | 0,83% | 1.340.158,00 |
| 13.07.2020 | 185,60 | 185,80 | 182,86 | 185,14 | 1,35% | 777.246,00 |
| 10.07.2020 | 179,70 | 183,10 | 178,74 | 182,68 | 1,17% | 1.243.613,00 |
| 09.07.2020 | 182,98 | 183,86 | 180,02 | 180,56 | -1,32% | 941.649,00 |