Börse:
209,550€
0,34%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
209,250€
Ask:
209,850€
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2021 | 208,20 | 212,10 | 207,90 | 212,10 | 2,09% | 997.238,00 |
| 08.07.2021 | 210,75 | 211,00 | 206,70 | 207,75 | -2,05% | 1.528.265,00 |
| 07.07.2021 | 212,20 | 213,15 | 210,75 | 212,10 | 0,38% | 566.010,00 |
| 06.07.2021 | 213,85 | 213,85 | 210,15 | 211,30 | -1,24% | 704.645,00 |
| 05.07.2021 | 212,35 | 214,30 | 211,10 | 213,95 | 0,52% | 451.255,00 |
| 02.07.2021 | 212,50 | 213,60 | 211,85 | 212,85 | 0,38% | 657.099,00 |
| 01.07.2021 | 212,60 | 213,60 | 210,25 | 212,05 | 0,83% | 852.167,00 |
| 30.06.2021 | 212,40 | 213,20 | 208,75 | 210,30 | -1,17% | 1.464.840,00 |
| 29.06.2021 | 213,15 | 214,80 | 212,80 | 212,80 | -0,33% | 555.109,00 |
| 28.06.2021 | 214,80 | 215,10 | 213,50 | 213,50 | -0,54% | 547.573,00 |
| 25.06.2021 | 214,60 | 215,15 | 213,85 | 214,65 | -0,09% | 633.772,00 |
| 24.06.2021 | 214,60 | 215,35 | 213,65 | 214,85 | 0,80% | 661.043,00 |
| 23.06.2021 | 215,90 | 216,15 | 213,15 | 213,15 | -1,18% | 837.942,00 |
| 22.06.2021 | 217,65 | 217,65 | 215,70 | 215,70 | -0,69% | 931.574,00 |
| 21.06.2021 | 216,70 | 218,05 | 214,20 | 217,20 | -0,05% | 905.628,00 |
| 18.06.2021 | 222,10 | 222,10 | 216,00 | 217,30 | -2,40% | 2.462.796,00 |
| 17.06.2021 | 219,75 | 223,50 | 219,70 | 222,65 | 1,30% | 1.145.412,00 |
| 16.06.2021 | 219,00 | 220,30 | 218,80 | 219,80 | 0,64% | 855.248,00 |
| 15.06.2021 | 218,00 | 219,10 | 217,30 | 218,40 | 0,81% | 573.768,00 |
| 14.06.2021 | 217,90 | 218,55 | 216,65 | 216,65 | -0,34% | 683.219,00 |
| 11.06.2021 | 218,05 | 218,15 | 215,65 | 217,40 | -0,37% | 978.483,00 |
| 10.06.2021 | 218,10 | 220,10 | 217,25 | 218,20 | 0,28% | 942.480,00 |
| 09.06.2021 | 218,55 | 218,85 | 215,60 | 217,60 | -0,37% | 843.820,00 |
| 08.06.2021 | 218,15 | 219,40 | 217,60 | 218,40 | 0,05% | 673.998,00 |
| 07.06.2021 | 218,60 | 219,45 | 217,55 | 218,30 | -0,16% | 777.456,00 |
| 04.06.2021 | 218,45 | 219,30 | 217,80 | 218,65 | 0,07% | 638.379,00 |
| 03.06.2021 | 217,20 | 219,25 | 216,40 | 218,50 | 0,62% | 704.999,00 |
| 02.06.2021 | 216,75 | 217,60 | 216,25 | 217,15 | 0,07% | 532.611,00 |
| 01.06.2021 | 216,10 | 218,00 | 215,60 | 217,00 | 0,72% | 614.418,00 |
| 31.05.2021 | 217,45 | 217,45 | 215,25 | 215,45 | -1,06% | 509.155,00 |
| 28.05.2021 | 217,20 | 218,40 | 215,55 | 217,75 | 1,11% | 719.192,00 |
| 27.05.2021 | 213,10 | 216,70 | 212,55 | 215,35 | 0,58% | 1.032.718,00 |
| 26.05.2021 | 215,40 | 215,75 | 212,50 | 214,10 | -0,58% | 649.037,00 |
| 25.05.2021 | 217,35 | 217,35 | 215,10 | 215,35 | -0,53% | 781.972,00 |
| 21.05.2021 | 214,65 | 217,35 | 214,25 | 216,50 | 0,72% | 916.404,00 |
| 20.05.2021 | 215,15 | 215,30 | 212,95 | 214,95 | 0,56% | 758.275,00 |
| 19.05.2021 | 215,80 | 216,45 | 211,00 | 213,75 | -1,68% | 958.578,00 |
| 18.05.2021 | 218,50 | 219,60 | 215,85 | 217,40 | -0,11% | 812.120,00 |
| 17.05.2021 | 217,65 | 218,20 | 216,20 | 217,65 | 0,16% | 627.302,00 |
| 14.05.2021 | 216,80 | 218,00 | 215,95 | 217,30 | 0,98% | 991.607,00 |
| 13.05.2021 | 211,00 | 215,45 | 208,10 | 215,20 | 0,80% | 886.435,00 |
| 12.05.2021 | 212,50 | 214,30 | 210,40 | 213,50 | 1,23% | 1.008.699,00 |
| 11.05.2021 | 213,45 | 213,90 | 209,60 | 210,90 | -2,00% | 997.423,00 |
| 10.05.2021 | 215,40 | 216,00 | 213,95 | 215,20 | 0,40% | 691.598,00 |
| 07.05.2021 | 213,85 | 216,00 | 213,20 | 214,35 | 0,78% | 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 |