Echtzeit-Aktienkurs AllianzGI NFJ Dividend
Bid:
Ask:
Aktienkurse zur AllianzGI NFJ Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2021 | 13,39 | 13,42 | 12,99 | 13,29 | -1,70% | - |
| 28.01.2021 | 13,50 | 13,83 | 13,43 | 13,52 | 0,93% | - |
| 27.01.2021 | 13,50 | 13,84 | 13,19 | 13,40 | 0,45% | - |
| 26.01.2021 | 0,00 | 13,97 | 0,00 | 13,34 | -2,45% | - |
| 25.01.2021 | 13,71 | 13,96 | 13,31 | 13,67 | -0,11% | - |
| 22.01.2021 | 13,63 | 14,03 | 13,61 | 13,69 | -0,18% | - |
| 21.01.2021 | 13,72 | 13,72 | 13,71 | 13,71 | 0,29% | - |
| 20.01.2021 | 13,66 | 13,70 | 13,63 | 13,67 | 1,07% | - |
| 19.01.2021 | 13,58 | 13,60 | 13,48 | 13,53 | 0,19% | - |
| 15.01.2021 | 13,46 | 13,55 | 13,45 | 13,50 | -0,59% | - |
| 14.01.2021 | 13,63 | 13,70 | 13,58 | 13,58 | -0,04% | - |
| 13.01.2021 | 13,59 | 13,93 | 13,53 | 13,59 | 0,07% | - |
| 12.01.2021 | 13,63 | 13,64 | 13,50 | 13,58 | -0,07% | - |
| 11.01.2021 | 13,64 | 13,93 | 13,54 | 13,59 | -0,37% | - |
| 08.01.2021 | 13,56 | 13,94 | 13,31 | 13,64 | 1,38% | - |
| 07.01.2021 | 13,52 | 13,54 | 13,43 | 13,45 | 1,09% | - |
| 06.01.2021 | 13,32 | 13,41 | 13,24 | 13,31 | -0,34% | - |
| 05.01.2021 | 13,23 | 13,64 | 13,17 | 13,35 | 1,14% | - |
| 04.01.2021 | 13,42 | 13,44 | 13,13 | 13,20 | -2,00% | - |
| 31.12.2020 | 13,40 | 13,48 | 13,39 | 13,47 | 0,64% | - |
| 30.12.2020 | 13,39 | 13,41 | 13,33 | 13,39 | 0,19% | - |
| 29.12.2020 | 13,40 | 13,40 | 13,31 | 13,36 | -0,30% | - |
| 28.12.2020 | 13,40 | 13,40 | 13,40 | 13,40 | 0,07% | - |
| 24.12.2020 | 13,33 | 13,58 | 13,25 | 13,39 | 0,87% | - |
| 23.12.2020 | 13,28 | 13,31 | 13,25 | 13,28 | 0,61% | - |
| 22.12.2020 | 13,22 | 13,25 | 13,18 | 13,20 | -0,23% | - |
| 21.12.2020 | 13,13 | 13,26 | 13,10 | 13,23 | -0,68% | - |
| 18.12.2020 | 13,31 | 13,67 | 13,25 | 13,32 | -1,33% | - |
| 17.12.2020 | 13,45 | 13,50 | 13,42 | 13,50 | 1,31% | - |
| 16.12.2020 | 13,27 | 13,35 | 13,27 | 13,32 | 1,41% | - |
| 15.12.2020 | 13,25 | 13,48 | 13,14 | 13,14 | -1,43% | - |
| 14.12.2020 | 13,19 | 14,57 | 13,19 | 13,33 | 0,99% | - |
| 11.12.2020 | 13,23 | 13,23 | 13,14 | 13,20 | -0,26% | - |
| 10.12.2020 | 13,22 | 13,26 | 13,16 | 13,23 | -2,43% | - |
| 09.12.2020 | 13,32 | 14,62 | 13,19 | 13,56 | 2,30% | - |
| 08.12.2020 | 13,89 | 13,89 | 12,95 | 13,26 | 0,34% | - |
| 07.12.2020 | 13,24 | 13,24 | 13,18 | 13,21 | -0,08% | - |
| 04.12.2020 | 13,17 | 13,22 | 13,12 | 13,22 | 1,26% | - |
| 03.12.2020 | 13,10 | 13,13 | 13,05 | 13,06 | -1,02% | - |
| 02.12.2020 | 13,06 | 13,20 | 13,03 | 13,19 | 0,61% | - |
| 01.12.2020 | 13,10 | 13,17 | 13,09 | 13,11 | 0,69% | - |
| 30.11.2020 | 12,96 | 13,05 | 12,93 | 13,02 | 0,27% | - |
| 27.11.2020 | 13,00 | 13,09 | 12,97 | 12,99 | 1,29% | - |
| 25.11.2020 | 12,76 | 12,85 | 12,74 | 12,82 | 0,08% | - |
| 24.11.2020 | 12,80 | 12,86 | 12,80 | 12,81 | 0,43% | - |
| 23.11.2020 | 12,73 | 12,79 | 12,72 | 12,76 | 0,39% | - |
| 20.11.2020 | 12,76 | 12,79 | 12,71 | 12,71 | -0,16% | - |
| 19.11.2020 | 12,67 | 12,73 | 12,66 | 12,73 | 0,39% | - |
| 18.11.2020 | 12,76 | 12,79 | 12,66 | 12,68 | -0,31% | - |
| 17.11.2020 | 12,70 | 12,72 | 12,70 | 12,72 | 0,47% | - |
| 16.11.2020 | 12,62 | 12,66 | 12,58 | 12,66 | 1,04% | - |
| 13.11.2020 | 12,47 | 12,56 | 12,44 | 12,53 | 1,09% | - |
| 12.11.2020 | 12,41 | 12,48 | 12,35 | 12,39 | 0,00% | - |
| 11.11.2020 | 12,39 | 12,39 | 12,39 | 12,39 | 0,98% | - |
| 10.11.2020 | 12,26 | 12,30 | 11,97 | 12,27 | -1,29% | - |
| 09.11.2020 | 12,57 | 12,65 | 12,41 | 12,43 | 1,18% | - |
| 06.11.2020 | 12,19 | 12,32 | 12,19 | 12,29 | 0,16% | - |
| 05.11.2020 | 12,19 | 12,31 | 12,19 | 12,27 | 2,46% | - |
| 04.11.2020 | 11,91 | 12,09 | 11,65 | 11,97 | 1,31% | - |
| 03.11.2020 | 11,75 | 11,84 | 11,67 | 11,82 | 2,34% | - |
| 02.11.2020 | 11,65 | 11,68 | 11,51 | 11,55 | 0,30% | - |
| 30.10.2020 | 11,63 | 11,65 | 11,44 | 11,51 | -1,79% | - |
| 29.10.2020 | 11,65 | 11,79 | 11,64 | 11,72 | 1,17% | - |
| 28.10.2020 | 11,69 | 11,70 | 11,55 | 11,59 | -2,69% | - |
| 27.10.2020 | 11,96 | 11,98 | 11,90 | 11,91 | -0,25% | - |
| 26.10.2020 | 12,06 | 12,06 | 11,86 | 11,94 | -1,77% | - |
| 23.10.2020 | 12,20 | 12,21 | 12,12 | 12,15 | 0,25% | - |
| 22.10.2020 | 0,00 | 12,42 | 0,00 | 12,12 | -0,25% | - |
| 21.10.2020 | 12,22 | 12,23 | 12,15 | 12,15 | 2,40% | - |
| 20.10.2020 | 12,16 | 12,23 | 11,87 | 11,87 | -2,10% | - |
| 19.10.2020 | 12,28 | 12,28 | 12,07 | 12,12 | -0,82% | - |
| 16.10.2020 | 12,27 | 12,32 | 12,22 | 12,22 | 2,86% | - |
| 15.10.2020 | 12,15 | 12,26 | 0,00 | 11,88 | -3,10% | - |
| 14.10.2020 | 12,41 | 12,41 | 12,25 | 12,26 | -0,69% | - |
| 13.10.2020 | 12,40 | 12,41 | 12,30 | 12,35 | -0,40% | - |
| 12.10.2020 | 12,35 | 12,42 | 12,33 | 12,40 | 0,81% | - |
| 09.10.2020 | 12,25 | 12,62 | 12,25 | 12,30 | 0,70% | - |
| 08.10.2020 | 12,20 | 12,49 | 12,14 | 12,21 | 0,74% | - |
| 07.10.2020 | 12,09 | 12,14 | 12,06 | 12,12 | 1,72% | - |
| 06.10.2020 | 11,95 | 12,09 | 11,69 | 11,92 | -0,46% | - |
| 05.10.2020 | 11,82 | 11,98 | 11,82 | 11,97 | 1,61% | - |
| 02.10.2020 | 11,75 | 11,98 | 11,73 | 11,78 | -0,76% | - |
| 01.10.2020 | 11,89 | 11,90 | 11,81 | 11,87 | 0,51% | - |
| 30.09.2020 | 11,75 | 11,88 | 11,75 | 11,81 | 0,81% | - |
| 29.09.2020 | 11,69 | 11,73 | 11,69 | 11,72 | -0,51% | - |
| 28.09.2020 | 11,73 | 11,85 | 11,73 | 11,78 | 1,29% | - |
| 25.09.2020 | 11,48 | 11,76 | 11,46 | 11,63 | 1,71% | - |
| 24.09.2020 | 11,52 | 11,55 | 11,18 | 11,43 | -0,82% | - |
| 23.09.2020 | 11,78 | 11,79 | 11,51 | 11,53 | -2,12% | - |
| 22.09.2020 | 11,68 | 11,93 | 11,62 | 11,78 | 1,07% | - |
| 21.09.2020 | 11,63 | 11,88 | 11,33 | 11,65 | -1,48% | - |
| 18.09.2020 | 11,93 | 11,98 | 0,00 | 11,83 | -0,88% | - |
| 17.09.2020 | 11,89 | 12,26 | 11,84 | 11,93 | -0,71% | - |
| 16.09.2020 | 12,01 | 12,08 | 11,98 | 12,02 | 0,33% | - |
| 15.09.2020 | 12,00 | 12,01 | 11,96 | 11,98 | 0,42% | - |
| 14.09.2020 | 11,91 | 11,98 | 11,85 | 11,93 | 1,40% | - |
| 11.09.2020 | 11,75 | 11,84 | 11,67 | 11,76 | -1,59% | - |
| 10.09.2020 | 12,18 | 12,18 | 11,95 | 11,95 | -0,99% | - |
| 09.09.2020 | 12,09 | 12,41 | 12,07 | 12,07 | 1,09% | - |
| 08.09.2020 | 11,91 | 12,03 | 0,00 | 11,94 | -0,91% | - |