Echtzeit-Aktienkurs Assurant
Bid:
Ask:
Aktienkurse zur Assurant Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 123,35 | 123,36 | 123,15 | 123,27 | -1,51% | - |
25.02.2021 | 125,30 | 125,30 | 125,13 | 125,16 | -2,36% | - |
24.02.2021 | 129,13 | 130,00 | 128,13 | 128,18 | 0,37% | - |
23.02.2021 | 126,23 | 128,45 | 126,23 | 127,70 | 0,64% | - |
22.02.2021 | 123,24 | 127,01 | 0,00 | 126,89 | 2,89% | - |
19.02.2021 | 122,69 | 123,88 | 122,43 | 123,32 | 0,44% | - |
18.02.2021 | 124,45 | 124,59 | 122,34 | 122,79 | -2,33% | - |
17.02.2021 | 125,62 | 126,48 | 125,09 | 125,72 | -0,19% | - |
16.02.2021 | 126,37 | 126,91 | 0,00 | 125,95 | -1,70% | - |
12.02.2021 | 129,63 | 129,93 | 126,68 | 128,13 | -1,70% | - |
11.02.2021 | 128,78 | 131,37 | 128,48 | 130,35 | 1,38% | - |
10.02.2021 | 133,22 | 134,92 | 0,00 | 128,57 | -5,56% | - |
09.02.2021 | 133,68 | 136,35 | 133,55 | 136,14 | 0,51% | - |
08.02.2021 | 135,16 | 135,81 | 134,97 | 135,45 | 0,82% | - |
05.02.2021 | 132,00 | 134,58 | 131,76 | 134,35 | 2,13% | - |
04.02.2021 | 135,59 | 135,80 | 130,90 | 131,55 | -1,39% | - |
03.02.2021 | 132,27 | 133,44 | 131,48 | 133,40 | -0,20% | - |
02.02.2021 | 133,66 | 133,68 | 133,66 | 133,67 | -0,82% | - |
01.02.2021 | 131,91 | 135,03 | 130,27 | 134,77 | -0,79% | - |
29.01.2021 | 134,16 | 136,07 | 133,40 | 135,84 | 1,78% | - |
28.01.2021 | 133,35 | 134,94 | 132,83 | 133,47 | 1,96% | - |
27.01.2021 | 130,62 | 131,47 | 129,30 | 130,91 | 0,33% | - |
26.01.2021 | 131,52 | 132,63 | 129,26 | 130,48 | -1,62% | - |
25.01.2021 | 132,63 | 132,63 | 132,63 | 132,63 | -1,76% | - |
22.01.2021 | 135,52 | 136,44 | 134,77 | 135,01 | -1,97% | - |
21.01.2021 | 140,77 | 140,88 | 137,42 | 137,73 | -3,22% | - |
20.01.2021 | 143,05 | 143,63 | 141,54 | 142,30 | -0,48% | - |
19.01.2021 | 141,07 | 143,35 | 141,07 | 142,99 | 2,13% | - |
15.01.2021 | 137,60 | 140,20 | 137,54 | 140,00 | 0,71% | - |
14.01.2021 | 140,52 | 140,96 | 138,65 | 139,01 | -1,00% | - |
13.01.2021 | 140,66 | 141,44 | 139,71 | 140,41 | -0,64% | - |
12.01.2021 | 141,27 | 141,31 | 141,27 | 141,31 | 2,51% | - |
11.01.2021 | 137,59 | 138,51 | 137,31 | 137,85 | -0,56% | - |
08.01.2021 | 138,58 | 139,04 | 136,43 | 138,63 | -0,63% | - |
07.01.2021 | 139,72 | 140,80 | 138,79 | 139,51 | 1,15% | - |
06.01.2021 | 135,85 | 138,91 | 135,85 | 137,93 | 4,42% | - |
05.01.2021 | 131,81 | 132,83 | 130,93 | 132,09 | 0,00% | - |
04.01.2021 | 133,99 | 134,08 | 131,06 | 132,09 | -3,07% | - |
31.12.2020 | 134,48 | 136,46 | 134,31 | 136,27 | 1,44% | - |
30.12.2020 | 134,41 | 134,50 | 133,57 | 134,34 | 1,26% | - |
29.12.2020 | 132,49 | 133,29 | 131,95 | 132,66 | -0,47% | - |
28.12.2020 | 133,37 | 133,39 | 133,29 | 133,29 | 0,61% | - |
24.12.2020 | 132,18 | 132,82 | 128,81 | 132,48 | -0,20% | - |
23.12.2020 | 132,33 | 132,88 | 131,76 | 132,75 | 0,88% | - |
22.12.2020 | 132,01 | 132,59 | 131,23 | 131,60 | 0,56% | - |
21.12.2020 | 129,29 | 131,29 | 129,23 | 130,86 | 0,58% | - |
18.12.2020 | 132,18 | 132,86 | 130,11 | 130,11 | -1,70% | - |
17.12.2020 | 133,67 | 134,17 | 132,18 | 132,35 | -1,50% | - |
16.12.2020 | 134,19 | 134,87 | 133,46 | 134,37 | 1,51% | - |
15.12.2020 | 132,04 | 134,04 | 131,58 | 132,37 | 0,47% | - |
14.12.2020 | 133,10 | 133,36 | 131,72 | 131,76 | -0,38% | - |
11.12.2020 | 132,26 | 132,26 | 132,26 | 132,26 | -0,35% | - |
10.12.2020 | 131,19 | 132,94 | 130,91 | 132,73 | 1,08% | - |
09.12.2020 | 132,00 | 132,20 | 130,99 | 131,32 | -0,95% | - |
08.12.2020 | 131,91 | 132,58 | 131,91 | 132,58 | 0,82% | - |
07.12.2020 | 131,55 | 132,04 | 131,00 | 131,50 | -0,86% | - |
04.12.2020 | 132,69 | 132,69 | 132,62 | 132,64 | 0,57% | - |
03.12.2020 | 131,77 | 132,76 | 131,63 | 131,88 | 9,31% | - |
02.12.2020 | 131,45 | 131,65 | 120,65 | 120,65 | -8,15% | - |
01.12.2020 | 131,77 | 132,60 | 131,15 | 131,36 | 1,57% | - |
30.11.2020 | 129,33 | 129,36 | 129,29 | 129,33 | -3,41% | - |
27.11.2020 | 134,47 | 134,51 | 133,47 | 133,90 | -1,23% | - |
25.11.2020 | 135,26 | 136,05 | 134,22 | 135,57 | -0,70% | - |
24.11.2020 | 136,55 | 136,83 | 135,58 | 136,52 | 0,98% | - |
23.11.2020 | 135,23 | 135,80 | 134,60 | 135,21 | 1,09% | - |
20.11.2020 | 134,97 | 135,26 | 133,37 | 133,75 | -0,86% | - |
19.11.2020 | 133,83 | 135,08 | 133,25 | 134,91 | -0,63% | - |
18.11.2020 | 138,74 | 138,85 | 135,62 | 135,77 | -2,09% | - |
17.11.2020 | 138,57 | 138,66 | 138,57 | 138,66 | 1,26% | - |
16.11.2020 | 136,74 | 137,90 | 135,39 | 136,93 | 2,50% | - |
13.11.2020 | 133,36 | 133,93 | 133,00 | 133,59 | 2,37% | - |
12.11.2020 | 130,93 | 131,79 | 129,36 | 130,50 | -0,76% | - |
11.11.2020 | 131,00 | 132,00 | 130,70 | 131,50 | -1,73% | - |
10.11.2020 | 132,04 | 134,13 | 0,00 | 133,81 | 1,39% | - |
09.11.2020 | 132,32 | 136,62 | 0,00 | 131,98 | 3,64% | - |
06.11.2020 | 129,13 | 129,53 | 126,67 | 127,34 | -0,24% | - |
05.11.2020 | 125,21 | 128,21 | 125,02 | 127,65 | 1,44% | - |
04.11.2020 | 127,75 | 130,16 | 0,00 | 125,84 | -0,36% | - |
03.11.2020 | 129,89 | 130,88 | 124,52 | 126,30 | -2,51% | - |
02.11.2020 | 126,88 | 130,24 | 0,00 | 129,55 | 4,53% | - |
30.10.2020 | 125,64 | 126,00 | 122,95 | 123,94 | -1,21% | - |
29.10.2020 | 122,01 | 125,96 | 121,67 | 125,46 | 2,72% | - |
28.10.2020 | 122,12 | 123,89 | 121,40 | 122,13 | 1,27% | - |
27.10.2020 | 120,60 | 120,61 | 120,60 | 120,60 | -2,00% | - |
26.10.2020 | 122,84 | 123,23 | 121,54 | 123,05 | -2,29% | - |
23.10.2020 | 125,38 | 127,03 | 124,36 | 125,94 | 1,06% | - |
22.10.2020 | 123,10 | 125,09 | 122,74 | 124,62 | 1,40% | - |
21.10.2020 | 123,34 | 124,01 | 122,79 | 122,90 | 0,19% | - |
20.10.2020 | 122,99 | 123,81 | 122,22 | 122,66 | 0,76% | - |
19.10.2020 | 124,14 | 124,34 | 121,55 | 121,73 | -1,41% | - |
16.10.2020 | 122,99 | 125,10 | 122,96 | 123,48 | 0,29% | - |
15.10.2020 | 121,21 | 123,70 | 121,17 | 123,12 | 0,56% | - |
14.10.2020 | 124,60 | 124,90 | 122,24 | 122,44 | -0,16% | - |
13.10.2020 | 122,61 | 122,63 | 122,61 | 122,63 | -2,99% | - |
12.10.2020 | 126,28 | 126,95 | 126,11 | 126,41 | 0,67% | - |
09.10.2020 | 126,60 | 127,09 | 125,42 | 125,57 | 0,13% | - |
08.10.2020 | 124,94 | 125,81 | 124,02 | 125,41 | 1,38% | - |
07.10.2020 | 123,93 | 124,46 | 122,27 | 123,71 | 0,37% | - |
06.10.2020 | 124,95 | 125,53 | 122,35 | 123,25 | -1,76% | - |
05.10.2020 | 125,44 | 125,50 | 125,41 | 125,45 | 1,46% | - |