Börse:
200,500€
-0,40%
Echtzeit-Aktienkurs Allianz SE
Bid:
200,500€
Ask:
200,500€
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 201,93 | 203,70 | 200,10 | 200,50 | -0,40% | 12.742,00 |
| 18.01.2021 | 201,35 | 201,45 | 199,50 | 201,30 | 0,05% | 16.214,00 |
| 15.01.2021 | 201,80 | 203,60 | 199,58 | 201,20 | -0,54% | 13.227,00 |
| 14.01.2021 | 201,65 | 203,30 | 201,05 | 202,30 | 0,17% | 15.698,00 |
| 13.01.2021 | 203,00 | 203,05 | 200,20 | 201,95 | -0,37% | 13.283,00 |
| 12.01.2021 | 204,10 | 204,10 | 201,90 | 202,70 | -0,44% | 10.251,00 |
| 11.01.2021 | 203,90 | 205,60 | 202,00 | 203,60 | -1,09% | 16.470,00 |
| 08.01.2021 | 206,90 | 207,00 | 204,65 | 205,85 | 0,15% | 15.907,00 |
| 07.01.2021 | 207,10 | 208,35 | 204,90 | 205,55 | 0,12% | 21.970,00 |
| 06.01.2021 | 197,64 | 207,55 | 197,10 | 205,30 | 3,97% | 32.632,00 |
| 05.01.2021 | 198,88 | 199,58 | 195,22 | 197,46 | -0,59% | 12.476,00 |
| 04.01.2021 | 201,45 | 202,45 | 196,60 | 198,64 | -1,66% | 21.427,00 |
| 30.12.2020 | 201,90 | 203,25 | 201,90 | 202,00 | 0,37% | 11.560,00 |
| 29.12.2020 | 203,15 | 204,30 | 200,90 | 201,25 | -0,52% | 23.653,00 |
| 28.12.2020 | 201,00 | 203,75 | 200,55 | 202,30 | 1,32% | 20.037,00 |
| 23.12.2020 | 195,06 | 200,30 | 195,06 | 199,66 | 2,56% | 20.329,00 |
| 22.12.2020 | 193,80 | 197,20 | 193,80 | 194,68 | -0,45% | 18.472,00 |
| 21.12.2020 | 196,56 | 197,34 | 189,98 | 195,56 | -2,39% | 38.561,00 |
| 18.12.2020 | 200,20 | 202,40 | 198,76 | 200,35 | -0,45% | 26.083,00 |
| 17.12.2020 | 198,80 | 202,10 | 198,74 | 201,25 | 1,56% | 36.498,00 |
| 16.12.2020 | 194,52 | 199,54 | 194,40 | 198,16 | 2,06% | 17.587,00 |
| 15.12.2020 | 192,10 | 194,56 | 191,72 | 194,16 | 1,36% | 9.659,00 |
| 14.12.2020 | 190,50 | 194,56 | 190,30 | 191,56 | 0,70% | 19.266,00 |
| 11.12.2020 | 195,94 | 196,14 | 188,38 | 190,22 | -3,17% | 26.673,00 |
| 10.12.2020 | 197,32 | 197,98 | 193,42 | 196,44 | -0,38% | 15.584,00 |
| 09.12.2020 | 195,76 | 198,46 | 195,52 | 197,18 | 0,99% | 9.743,00 |
| 08.12.2020 | 196,40 | 196,46 | 194,40 | 195,24 | -0,68% | 12.118,00 |
| 07.12.2020 | 198,14 | 198,14 | 195,38 | 196,58 | -1,00% | 13.650,00 |
| 04.12.2020 | 198,04 | 199,40 | 197,42 | 198,56 | 0,38% | 7.767,00 |
| 03.12.2020 | 198,94 | 198,94 | 197,68 | 197,80 | -0,37% | 6.882,00 |
| 02.12.2020 | 199,42 | 199,94 | 197,24 | 198,54 | -0,61% | 20.667,00 |
| 01.12.2020 | 198,58 | 201,00 | 198,58 | 199,76 | 1,37% | 16.781,00 |
| 30.11.2020 | 196,52 | 200,00 | 196,34 | 197,06 | -0,51% | 13.881,00 |
| 27.11.2020 | 198,68 | 199,28 | 197,84 | 198,08 | 0,06% | 9.604,00 |
| 26.11.2020 | 199,26 | 199,58 | 197,68 | 197,96 | -0,07% | 16.738,00 |
| 25.11.2020 | 199,34 | 200,80 | 197,32 | 198,10 | -0,74% | 10.845,00 |
| 24.11.2020 | 197,74 | 200,00 | 197,58 | 199,58 | 1,31% | 22.399,00 |
| 23.11.2020 | 195,68 | 198,98 | 195,68 | 197,00 | 0,87% | 14.451,00 |
| 20.11.2020 | 194,84 | 196,90 | 194,06 | 195,30 | 0,28% | 9.266,00 |
| 19.11.2020 | 197,50 | 197,56 | 193,88 | 194,76 | -1,41% | 19.163,00 |
| 18.11.2020 | 197,14 | 198,80 | 196,22 | 197,54 | -0,21% | 20.377,00 |
| 17.11.2020 | 193,86 | 198,52 | 193,60 | 197,96 | 2,14% | 32.656,00 |
| 16.11.2020 | 191,94 | 194,50 | 191,08 | 193,82 | 1,61% | 36.603,00 |
| 13.11.2020 | 187,54 | 191,16 | 186,64 | 190,74 | 2,65% | 13.487,00 |
| 12.11.2020 | 187,94 | 189,32 | 185,38 | 185,82 | -1,53% | 24.702,00 |
| 11.11.2020 | 192,48 | 193,40 | 187,48 | 188,70 | -1,63% | 46.159,00 |
| 10.11.2020 | 182,60 | 194,08 | 182,60 | 191,82 | 4,61% | 75.058,00 |
| 09.11.2020 | 173,02 | 187,54 | 170,78 | 183,36 | 8,96% | 79.178,00 |
| 06.11.2020 | 169,86 | 171,72 | 166,78 | 168,28 | 1,15% | 26.683,00 |
| 05.11.2020 | 164,74 | 166,94 | 164,08 | 166,36 | 1,59% | 22.262,00 |
| 04.11.2020 | 161,16 | 165,06 | 156,60 | 163,76 | 0,29% | 15.635,00 |
| 03.11.2020 | 156,82 | 163,28 | 155,34 | 163,28 | 5,29% | 22.537,00 |
| 02.11.2020 | 152,14 | 156,04 | 151,38 | 155,08 | 2,21% | 19.601,00 |
| 30.10.2020 | 148,76 | 151,92 | 148,14 | 151,72 | 0,74% | 28.469,00 |
| 29.10.2020 | 152,40 | 153,00 | 149,04 | 150,60 | -0,44% | 40.069,00 |
| 28.10.2020 | 154,00 | 154,00 | 149,02 | 151,26 | -2,41% | 37.609,00 |
| 27.10.2020 | 160,66 | 161,64 | 155,00 | 155,00 | -3,37% | 5.872,00 |
| 26.10.2020 | 161,06 | 162,58 | 160,02 | 160,40 | -1,92% | 9.146,00 |
| 23.10.2020 | 161,74 | 163,98 | 160,88 | 163,54 | 1,04% | 12.401,00 |
| 22.10.2020 | 161,04 | 162,24 | 159,48 | 161,86 | 0,17% | 16.122,00 |
| 21.10.2020 | 164,26 | 164,76 | 161,42 | 161,58 | -1,03% | 14.320,00 |
| 20.10.2020 | 163,04 | 165,08 | 162,52 | 163,26 | 0,09% | 14.566,00 |
| 19.10.2020 | 163,90 | 166,68 | 163,12 | 163,12 | 0,11% | 11.782,00 |
| 16.10.2020 | 162,44 | 163,94 | 160,44 | 162,94 | 0,41% | 21.522,00 |
| 15.10.2020 | 165,54 | 165,54 | 160,16 | 162,28 | -2,29% | 28.349,00 |
| 14.10.2020 | 166,96 | 167,60 | 165,08 | 166,08 | -0,28% | 18.722,00 |
| 13.10.2020 | 170,22 | 170,26 | 165,46 | 166,54 | -1,95% | 37.962,00 |
| 12.10.2020 | 169,26 | 170,82 | 168,66 | 169,86 | 0,87% | 26.551,00 |
| 09.10.2020 | 167,72 | 169,12 | 167,38 | 168,40 | 0,38% | 18.915,00 |
| 08.10.2020 | 167,66 | 168,82 | 166,62 | 167,76 | 0,31% | 13.032,00 |
| 07.10.2020 | 168,48 | 169,48 | 165,78 | 167,24 | 0,07% | 21.246,00 |
| 06.10.2020 | 167,32 | 169,72 | 165,78 | 167,12 | -0,08% | 16.352,00 |
| 05.10.2020 | 164,26 | 167,52 | 163,40 | 167,26 | 2,87% | 11.762,00 |
| 02.10.2020 | 160,62 | 163,12 | 159,72 | 162,60 | 0,46% | 19.985,00 |
| 01.10.2020 | 163,74 | 165,84 | 161,02 | 161,86 | -1,30% | 14.864,00 |
| 30.09.2020 | 163,70 | 165,46 | 162,92 | 164,00 | -0,26% | 15.537,00 |
| 29.09.2020 | 166,70 | 166,70 | 163,74 | 164,42 | -1,13% | 21.316,00 |
| 28.09.2020 | 165,50 | 167,50 | 163,90 | 166,30 | 1,43% | 19.660,00 |
| 25.09.2020 | 165,30 | 165,50 | 160,84 | 163,96 | -0,80% | 18.418,00 |
| 24.09.2020 | 161,80 | 166,42 | 160,68 | 165,28 | 2,30% | 17.754,00 |
| 23.09.2020 | 167,60 | 168,30 | 161,50 | 161,56 | -3,22% | 35.680,00 |
| 22.09.2020 | 169,68 | 171,28 | 165,60 | 166,94 | -2,23% | 30.926,00 |
| 21.09.2020 | 177,88 | 177,88 | 168,46 | 170,74 | -4,11% | 45.248,00 |
| 19.09.2020 | 179,74 | 180,04 | 178,00 | 178,06 | -0,80% | 16.951,00 |
| 17.09.2020 | 180,30 | 180,30 | 178,30 | 179,50 | -0,74% | 18.451,00 |
| 16.09.2020 | 182,36 | 182,76 | 180,20 | 180,84 | -0,84% | 11.180,00 |
| 15.09.2020 | 182,64 | 183,54 | 181,28 | 182,38 | -0,09% | 7.914,00 |
| 14.09.2020 | 184,04 | 184,54 | 182,26 | 182,54 | -0,05% | 17.658,00 |
| 11.09.2020 | 182,68 | 183,56 | 180,96 | 182,64 | 0,31% | 18.540,00 |
| 10.09.2020 | 184,64 | 184,64 | 182,06 | 182,08 | -0,96% | 7.216,00 |
| 09.09.2020 | 179,66 | 184,90 | 179,24 | 183,84 | 2,34% | 21.643,00 |
| 08.09.2020 | 182,32 | 183,54 | 179,38 | 179,64 | -1,33% | 19.771,00 |
| 07.09.2020 | 180,36 | 182,30 | 179,66 | 182,06 | 0,91% | 14.364,00 |
| 04.09.2020 | 181,54 | 182,70 | 177,50 | 180,42 | -0,41% | 27.155,00 |
| 03.09.2020 | 184,04 | 187,52 | 181,00 | 181,16 | -1,64% | 24.309,00 |
| 02.09.2020 | 182,32 | 184,26 | 181,66 | 184,18 | 1,75% | 10.590,00 |
| 01.09.2020 | 183,08 | 183,34 | 179,66 | 181,02 | -0,76% | 9.264,00 |
| 31.08.2020 | 185,92 | 186,22 | 181,42 | 182,40 | -2,06% | 31.992,00 |
| 28.08.2020 | 184,26 | 187,14 | 183,62 | 186,24 | 1,27% | 11.989,00 |
| 27.08.2020 | 184,96 | 184,98 | 182,72 | 183,90 | -0,74% | 5.561,00 |