261,550€
0,06%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 262,85 | 263,00 | 260,30 | 262,50 | 0,42% | - |
| 17.04.2024 | 259,00 | 263,90 | 258,90 | 261,40 | 0,93% | 705.793,00 |
| 16.04.2024 | 259,30 | 261,80 | 258,60 | 259,00 | -1,89% | 808.028,00 |
| 15.04.2024 | 263,90 | 265,50 | 262,90 | 264,00 | 0,76% | 615.631,00 |
| 12.04.2024 | 262,80 | 264,60 | 261,10 | 262,00 | 0,38% | 790.540,00 |
| 11.04.2024 | 263,10 | 264,20 | 259,10 | 261,00 | -0,91% | 901.651,00 |
| 10.04.2024 | 265,00 | 265,60 | 261,30 | 263,40 | -0,23% | 707.709,00 |
| 09.04.2024 | 268,10 | 268,40 | 263,60 | 264,00 | -1,68% | 786.837,00 |
| 08.04.2024 | 266,80 | 269,80 | 266,20 | 268,50 | -0,11% | 766.929,00 |
| 05.04.2024 | 270,00 | 270,20 | 267,10 | 268,80 | -1,32% | 930.874,00 |
| 04.04.2024 | 274,10 | 275,20 | 272,20 | 272,40 | -0,73% | 690.551,00 |
| 03.04.2024 | 274,50 | 276,60 | 273,90 | 274,40 | 0,18% | 782.102,00 |
| 02.04.2024 | 278,20 | 280,00 | 272,20 | 273,90 | -1,40% | 1.013.176,00 |
| 28.03.2024 | 277,00 | 278,10 | 276,45 | 277,80 | 0,13% | 919.173,00 |
| 27.03.2024 | 276,85 | 278,50 | 276,35 | 277,45 | 0,16% | 722.673,00 |
| 26.03.2024 | 275,65 | 278,15 | 275,50 | 277,00 | 0,65% | 668.408,00 |
| 25.03.2024 | 272,00 | 276,15 | 271,85 | 275,20 | 1,23% | 691.498,00 |
| 22.03.2024 | 273,25 | 273,95 | 271,45 | 271,85 | -0,38% | 696.702,00 |
| 21.03.2024 | 272,00 | 273,75 | 270,20 | 272,90 | 0,70% | 787.942,00 |
| 20.03.2024 | 271,00 | 271,20 | 269,50 | 271,00 | -0,02% | 529.054,00 |
| 19.03.2024 | 266,30 | 271,30 | 265,70 | 271,05 | 1,82% | 739.955,00 |
| 18.03.2024 | 265,60 | 266,65 | 264,95 | 266,20 | -0,17% | 507.039,00 |
| 15.03.2024 | 265,00 | 267,75 | 263,65 | 266,65 | 0,77% | 2.456.814,00 |
| 14.03.2024 | 266,00 | 266,00 | 262,65 | 264,60 | -0,32% | 860.302,00 |
| 13.03.2024 | 263,85 | 266,35 | 263,40 | 265,45 | 0,61% | 834.146,00 |
| 12.03.2024 | 261,05 | 264,05 | 259,85 | 263,85 | 1,38% | 815.451,00 |
| 11.03.2024 | 257,90 | 260,25 | 256,60 | 260,25 | 0,56% | 705.767,00 |
| 08.03.2024 | 257,15 | 259,25 | 256,65 | 258,80 | 0,98% | 710.060,00 |
| 07.03.2024 | 254,50 | 256,45 | 254,40 | 256,30 | 0,67% | 661.843,00 |
| 06.03.2024 | 254,30 | 255,60 | 253,65 | 254,60 | 0,06% | 857.297,00 |
| 05.03.2024 | 252,25 | 254,45 | 251,20 | 254,45 | 0,97% | 511.677,00 |
| 04.03.2024 | 252,00 | 252,50 | 250,95 | 252,00 | 0,08% | 468.562,00 |
| 01.03.2024 | 254,55 | 254,95 | 251,10 | 251,80 | -0,81% | 992.607,00 |
| 29.02.2024 | 248,85 | 253,85 | 248,85 | 253,85 | 2,13% | 2.181.442,00 |
| 28.02.2024 | 249,05 | 249,85 | 248,05 | 248,55 | 0,22% | 573.412,00 |
| 27.02.2024 | 245,70 | 248,00 | 244,15 | 248,00 | 0,96% | 731.814,00 |
| 26.02.2024 | 247,40 | 248,95 | 245,45 | 245,65 | -0,34% | 931.605,00 |
| 23.02.2024 | 253,00 | 253,00 | 245,45 | 246,50 | -3,37% | 2.330.768,00 |
| 22.02.2024 | 252,60 | 256,05 | 252,50 | 255,10 | 1,76% | 1.136.054,00 |
| 21.02.2024 | 249,85 | 251,90 | 248,75 | 250,70 | 0,52% | 515.311,00 |
| 20.02.2024 | 248,30 | 249,65 | 247,80 | 249,40 | 0,30% | 491.334,00 |
| 19.02.2024 | 247,20 | 248,95 | 246,95 | 248,65 | 0,63% | 456.255,00 |
| 16.02.2024 | 246,55 | 249,50 | 246,50 | 247,10 | 0,45% | 958.675,00 |
| 15.02.2024 | 244,45 | 246,75 | 243,80 | 246,00 | 0,57% | 640.225,00 |
| 14.02.2024 | 245,45 | 246,50 | 244,55 | 244,60 | -0,45% | 680.605,00 |
| 13.02.2024 | 245,35 | 247,50 | 245,15 | 245,70 | -0,22% | 482.274,00 |
| 12.02.2024 | 243,60 | 246,25 | 242,30 | 246,25 | 1,34% | 481.300,00 |
| 09.02.2024 | 243,90 | 244,25 | 241,15 | 243,00 | -0,35% | 603.371,00 |
| 08.02.2024 | 246,85 | 246,85 | 243,80 | 243,85 | -0,57% | 606.232,00 |
| 07.02.2024 | 247,65 | 248,40 | 245,10 | 245,25 | -1,15% | 587.037,00 |
| 06.02.2024 | 246,30 | 248,10 | 245,70 | 248,10 | 1,10% | 528.490,00 |
| 05.02.2024 | 245,55 | 246,60 | 244,15 | 245,40 | -0,20% | 572.529,00 |
| 02.02.2024 | 247,05 | 247,10 | 243,75 | 245,90 | 0,27% | 596.590,00 |
| 01.02.2024 | 247,20 | 247,85 | 244,45 | 245,25 | -1,03% | 619.193,00 |
| 31.01.2024 | 249,00 | 250,25 | 247,05 | 247,80 | 0,08% | 870.622,00 |
| 30.01.2024 | 246,60 | 248,15 | 246,30 | 247,60 | 0,43% | 510.527,00 |
| 29.01.2024 | 248,10 | 248,55 | 245,55 | 246,55 | -0,62% | 648.064,00 |
| 26.01.2024 | 247,10 | 248,55 | 246,65 | 248,10 | 0,51% | 746.526,00 |
| 25.01.2024 | 249,10 | 249,10 | 245,25 | 246,85 | -0,66% | 570.924,00 |
| 24.01.2024 | 243,55 | 248,50 | 243,20 | 248,50 | 1,26% | 668.929,00 |
| 23.01.2024 | 250,00 | 250,40 | 244,70 | 245,40 | -1,78% | 704.008,00 |
| 22.01.2024 | 249,30 | 249,85 | 247,40 | 249,85 | 1,09% | 606.212,00 |
| 19.01.2024 | 245,05 | 249,75 | 244,85 | 247,15 | 0,73% | 996.582,00 |
| 18.01.2024 | 244,20 | 245,55 | 242,70 | 245,35 | 0,20% | 1.324.377,00 |
| 17.01.2024 | 242,45 | 244,85 | 241,40 | 244,85 | 0,91% | 775.397,00 |
| 16.01.2024 | 242,20 | 242,75 | 240,10 | 242,65 | 0,35% | 478.421,00 |
| 15.01.2024 | 242,75 | 242,80 | 241,00 | 241,80 | 0,04% | 349.281,00 |
| 12.01.2024 | 240,80 | 242,80 | 240,60 | 241,70 | 0,86% | 472.896,00 |
| 11.01.2024 | 243,60 | 244,05 | 239,20 | 239,65 | -1,05% | 585.807,00 |
| 10.01.2024 | 243,50 | 244,00 | 242,05 | 242,20 | -0,55% | 496.057,00 |
| 09.01.2024 | 244,95 | 245,10 | 242,05 | 243,55 | -0,41% | 586.032,00 |
| 08.01.2024 | 243,85 | 244,95 | 242,10 | 244,55 | 0,27% | 437.610,00 |
| 05.01.2024 | 244,05 | 245,00 | 241,95 | 243,90 | -0,65% | 634.842,00 |
| 04.01.2024 | 243,10 | 245,50 | 243,05 | 245,50 | 1,22% | 545.050,00 |
| 03.01.2024 | 246,50 | 247,25 | 241,80 | 242,55 | -0,98% | 686.416,00 |
| 02.01.2024 | 242,90 | 246,65 | 242,70 | 244,95 | 1,24% | 778.095,00 |
| 29.12.2023 | 240,95 | 242,50 | 240,95 | 241,95 | 0,54% | 301.410,00 |
| 28.12.2023 | 242,15 | 242,70 | 240,55 | 240,65 | -0,43% | 404.269,00 |
| 27.12.2023 | 242,25 | 242,55 | 240,95 | 241,70 | -0,37% | 399.622,00 |
| 22.12.2023 | 242,00 | 242,95 | 241,85 | 242,60 | 0,39% | 448.184,00 |
| 21.12.2023 | 242,50 | 243,25 | 241,20 | 241,65 | -0,25% | 500.970,00 |
| 20.12.2023 | 242,95 | 243,50 | 241,80 | 242,25 | -0,10% | 612.649,00 |
| 19.12.2023 | 241,05 | 243,30 | 239,95 | 242,50 | 0,75% | 765.045,00 |
| 18.12.2023 | 240,20 | 242,00 | 240,20 | 240,70 | 0,21% | 588.488,00 |
| 15.12.2023 | 240,00 | 242,80 | 239,35 | 240,20 | 0,50% | 1.955.155,00 |
| 14.12.2023 | 243,70 | 244,55 | 237,95 | 239,00 | -2,43% | 1.685.390,00 |
| 13.12.2023 | 245,60 | 246,05 | 244,75 | 244,95 | -0,22% | 767.675,00 |
| 12.12.2023 | 244,60 | 246,25 | 243,70 | 245,50 | 0,04% | 810.837,00 |
| 11.12.2023 | 243,95 | 245,45 | 243,15 | 245,40 | 0,66% | 949.037,00 |
| 08.12.2023 | 242,90 | 243,80 | 241,40 | 243,80 | 0,68% | 955.990,00 |
| 07.12.2023 | 240,95 | 243,25 | 240,00 | 242,15 | 0,50% | 849.431,00 |
| 06.12.2023 | 239,20 | 242,10 | 239,10 | 240,95 | 0,92% | 975.094,00 |
| 05.12.2023 | 235,15 | 238,75 | 235,15 | 238,75 | 1,55% | 858.385,00 |
| 04.12.2023 | 234,60 | 235,30 | 233,60 | 235,10 | -0,06% | 485.427,00 |
| 01.12.2023 | 232,00 | 235,65 | 231,75 | 235,25 | 2,02% | 973.308,00 |
| 30.11.2023 | 231,90 | 231,90 | 230,00 | 230,60 | -0,17% | 975.429,00 |
| 29.11.2023 | 229,85 | 231,55 | 228,70 | 231,00 | 0,20% | 652.810,00 |
| 28.11.2023 | 229,80 | 231,50 | 228,80 | 230,55 | 0,02% | 499.222,00 |
| 27.11.2023 | 232,95 | 232,95 | 230,40 | 230,50 | -0,95% | 615.520,00 |
| 24.11.2023 | 232,75 | 234,05 | 232,10 | 232,70 | 0,17% | 688.501,00 |