Börse:
193,000€
-0,24%
Echtzeit-Aktienkurs Allianz SE
Bid:
193,000€
Ask:
193,000€
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 203,52 | 205,40 | 189,92 | 193,46 | -8,38% | 126.719,00 |
| 29.07.2021 | 210,33 | 212,35 | 210,20 | 211,15 | 0,50% | 13.299,00 |
| 28.07.2021 | 210,13 | 211,80 | 209,65 | 210,10 | 0,10% | 11.155,00 |
| 27.07.2021 | 210,65 | 210,65 | 208,10 | 209,90 | -0,54% | 9.697,00 |
| 26.07.2021 | 208,98 | 211,38 | 207,85 | 211,05 | 1,14% | 14.104,00 |
| 22.07.2021 | 208,95 | 211,55 | 208,00 | 208,68 | 0,37% | 12.783,00 |
| 21.07.2021 | 203,52 | 208,40 | 203,52 | 207,90 | 1,72% | 18.663,00 |
| 20.07.2021 | 201,43 | 205,25 | 200,80 | 204,38 | 1,43% | 23.713,00 |
| 19.07.2021 | 207,55 | 207,73 | 200,05 | 201,50 | -3,37% | 40.639,00 |
| 16.07.2021 | 210,27 | 212,20 | 208,18 | 208,52 | -0,68% | 19.547,00 |
| 15.07.2021 | 211,15 | 211,35 | 209,18 | 209,95 | -0,80% | 29.688,00 |
| 14.07.2021 | 212,00 | 213,15 | 211,05 | 211,65 | -0,45% | 10.915,00 |
| 13.07.2021 | 212,33 | 213,85 | 211,65 | 212,60 | 0,05% | 22.993,00 |
| 12.07.2021 | 211,55 | 212,95 | 209,95 | 212,50 | 0,40% | 18.820,00 |
| 09.07.2021 | 207,98 | 212,20 | 207,80 | 211,65 | 2,05% | 11.562,00 |
| 08.07.2021 | 211,90 | 212,02 | 206,70 | 207,40 | -2,42% | 30.633,00 |
| 07.07.2021 | 212,20 | 213,20 | 210,75 | 212,55 | 0,18% | 16.878,00 |
| 06.07.2021 | 213,88 | 214,13 | 210,15 | 212,18 | -0,77% | 13.179,00 |
| 05.07.2021 | 213,02 | 214,35 | 211,10 | 213,83 | 0,35% | 21.901,00 |
| 02.07.2021 | 212,48 | 213,60 | 211,80 | 213,08 | 0,37% | 16.196,00 |
| 01.07.2021 | 211,33 | 213,60 | 210,25 | 212,30 | 0,50% | 14.652,00 |
| 30.06.2021 | 212,88 | 213,20 | 208,80 | 211,25 | -0,73% | 20.573,00 |
| 29.06.2021 | 214,20 | 214,80 | 212,60 | 212,80 | -0,92% | 9.498,00 |
| 28.06.2021 | 215,40 | 215,58 | 213,65 | 214,77 | -0,10% | 12.000,00 |
| 25.06.2021 | 214,98 | 215,18 | 213,85 | 215,00 | 0,10% | 8.545,00 |
| 24.06.2021 | 214,63 | 215,35 | 213,65 | 214,77 | 0,22% | 9.079,00 |
| 23.06.2021 | 216,52 | 216,63 | 213,60 | 214,30 | -0,96% | 22.691,00 |
| 22.06.2021 | 217,85 | 217,90 | 215,68 | 216,38 | -0,63% | 9.611,00 |
| 21.06.2021 | 215,77 | 218,05 | 214,20 | 217,75 | 0,14% | 15.921,00 |
| 18.06.2021 | 222,23 | 222,52 | 216,05 | 217,45 | -2,12% | 19.971,00 |
| 17.06.2021 | 219,55 | 223,45 | 219,15 | 222,15 | 1,06% | 35.279,00 |
| 16.06.2021 | 218,77 | 220,23 | 218,55 | 219,83 | 0,31% | 20.611,00 |
| 15.06.2021 | 217,88 | 219,15 | 217,35 | 219,15 | 0,63% | 18.759,00 |
| 14.06.2021 | 217,40 | 218,55 | 216,30 | 217,77 | 0,23% | 12.478,00 |
| 11.06.2021 | 218,45 | 218,48 | 215,70 | 217,27 | -0,55% | 21.370,00 |
| 10.06.2021 | 217,70 | 220,05 | 217,30 | 218,48 | 0,49% | 23.051,00 |
| 09.06.2021 | 218,45 | 218,85 | 215,65 | 217,40 | -0,40% | 9.042,00 |
| 08.06.2021 | 218,33 | 219,45 | 217,65 | 218,27 | 0,03% | 12.236,00 |
| 07.06.2021 | 218,25 | 219,45 | 217,55 | 218,20 | -0,07% | 19.506,00 |
| 04.06.2021 | 218,35 | 219,30 | 217,80 | 218,35 | 0,11% | 23.461,00 |
| 03.06.2021 | 216,93 | 219,20 | 216,40 | 218,10 | 0,74% | 17.951,00 |
| 02.06.2021 | 216,90 | 217,65 | 216,30 | 216,50 | -0,07% | 11.103,00 |
| 01.06.2021 | 215,98 | 218,00 | 215,60 | 216,65 | 0,53% | 11.602,00 |
| 31.05.2021 | 217,13 | 217,45 | 215,25 | 215,50 | -0,78% | 15.232,00 |
| 28.05.2021 | 216,20 | 218,40 | 215,55 | 217,20 | 0,86% | 28.860,00 |
| 27.05.2021 | 213,93 | 216,75 | 212,55 | 215,35 | 0,89% | 20.101,00 |
| 26.05.2021 | 216,00 | 216,27 | 212,50 | 213,45 | -0,72% | 24.680,00 |
| 25.05.2021 | 217,60 | 217,88 | 215,00 | 215,00 | -0,35% | 12.076,00 |
| 21.05.2021 | 214,77 | 217,40 | 214,25 | 215,75 | 0,64% | 17.103,00 |
| 20.05.2021 | 215,15 | 215,30 | 213,00 | 214,38 | -0,07% | 10.649,00 |
| 19.05.2021 | 215,33 | 216,10 | 211,00 | 214,52 | -1,07% | 15.478,00 |
| 18.05.2021 | 218,02 | 219,55 | 215,85 | 216,85 | -0,15% | 22.690,00 |
| 17.05.2021 | 217,02 | 218,25 | 216,25 | 217,18 | -0,01% | 21.071,00 |
| 14.05.2021 | 215,70 | 218,00 | 215,40 | 217,20 | 1,19% | 25.243,00 |
| 13.05.2021 | 211,40 | 214,95 | 208,30 | 214,65 | 1,56% | 5.873,00 |
| 12.05.2021 | 211,00 | 214,10 | 210,45 | 211,35 | 0,17% | 10.172,00 |
| 11.05.2021 | 213,25 | 213,80 | 209,70 | 211,00 | -1,72% | 10.370,00 |
| 10.05.2021 | 215,10 | 215,70 | 214,00 | 214,70 | 0,05% | 8.987,00 |
| 07.05.2021 | 213,95 | 216,05 | 213,25 | 214,60 | 0,54% | 16.615,00 |
| 06.05.2021 | 212,05 | 215,80 | 212,05 | 213,45 | -3,61% | 34.564,00 |
| 05.05.2021 | 218,35 | 221,50 | 217,55 | 221,45 | 1,14% | 19.426,00 |
| 04.05.2021 | 219,90 | 221,15 | 216,25 | 218,95 | -0,70% | 47.523,00 |
| 03.05.2021 | 217,60 | 220,50 | 217,35 | 220,50 | 1,38% | 31.244,00 |
| 30.04.2021 | 216,60 | 218,10 | 216,50 | 217,50 | 0,16% | 25.217,00 |
| 29.04.2021 | 218,90 | 219,10 | 215,45 | 217,15 | -0,66% | 13.597,00 |
| 28.04.2021 | 217,05 | 219,40 | 216,90 | 218,60 | 0,83% | 10.352,00 |
| 27.04.2021 | 217,55 | 217,95 | 215,55 | 216,80 | -0,30% | 16.426,00 |
| 26.04.2021 | 217,25 | 218,30 | 216,05 | 217,45 | -0,14% | 10.563,00 |
| 23.04.2021 | 215,85 | 217,75 | 214,90 | 217,75 | 0,81% | 12.059,00 |
| 22.04.2021 | 217,55 | 218,25 | 215,20 | 216,00 | -0,80% | 18.341,00 |
| 21.04.2021 | 216,55 | 218,45 | 215,00 | 217,75 | 0,28% | 16.477,00 |
| 20.04.2021 | 219,60 | 219,70 | 215,45 | 217,15 | -1,21% | 25.399,00 |
| 19.04.2021 | 219,75 | 220,70 | 218,65 | 219,80 | 0,46% | 19.575,00 |
| 16.04.2021 | 216,35 | 219,20 | 215,60 | 218,80 | 1,09% | 21.156,00 |
| 15.04.2021 | 217,90 | 217,90 | 215,10 | 216,45 | -0,30% | 13.513,00 |
| 14.04.2021 | 218,85 | 219,45 | 216,15 | 217,10 | -0,84% | 45.336,00 |
| 13.04.2021 | 219,30 | 220,40 | 218,00 | 218,95 | -0,21% | 18.847,00 |
| 12.04.2021 | 219,05 | 220,05 | 218,30 | 219,40 | -0,07% | 12.076,00 |
| 09.04.2021 | 219,00 | 220,00 | 218,05 | 219,55 | 0,30% | 20.173,00 |
| 08.04.2021 | 220,95 | 221,15 | 217,65 | 218,90 | -0,55% | 19.368,00 |
| 07.04.2021 | 218,95 | 220,50 | 218,40 | 220,10 | 0,59% | 23.238,00 |
| 06.04.2021 | 218,75 | 220,95 | 218,05 | 218,80 | 0,81% | 15.280,00 |
| 01.04.2021 | 217,60 | 217,85 | 215,45 | 217,05 | -0,37% | 14.082,00 |
| 31.03.2021 | 218,15 | 219,50 | 216,40 | 217,85 | -0,59% | 11.342,00 |
| 30.03.2021 | 215,50 | 219,45 | 215,30 | 219,15 | 2,14% | 22.971,00 |
| 29.03.2021 | 213,05 | 215,20 | 212,35 | 214,55 | 0,21% | 10.209,00 |
| 26.03.2021 | 213,30 | 215,05 | 212,60 | 214,10 | 0,68% | 6.553,00 |
| 25.03.2021 | 212,10 | 213,25 | 209,50 | 212,65 | 0,64% | 14.272,00 |
| 24.03.2021 | 210,90 | 212,65 | 210,05 | 211,30 | 0,07% | 11.261,00 |
| 23.03.2021 | 211,70 | 212,40 | 209,95 | 211,15 | -0,73% | 9.408,00 |
| 22.03.2021 | 214,90 | 214,90 | 211,25 | 212,70 | -1,50% | 16.809,00 |
| 19.03.2021 | 215,30 | 217,00 | 213,30 | 215,95 | 0,68% | 18.350,00 |
| 18.03.2021 | 212,10 | 217,75 | 210,70 | 214,50 | 1,32% | 27.841,00 |
| 17.03.2021 | 211,80 | 212,30 | 209,90 | 211,70 | -0,09% | 10.558,00 |
| 16.03.2021 | 213,55 | 214,65 | 211,30 | 211,90 | -0,70% | 13.783,00 |
| 15.03.2021 | 214,00 | 214,85 | 213,00 | 213,40 | -0,33% | 6.180,00 |
| 12.03.2021 | 213,20 | 214,25 | 212,10 | 214,10 | 0,23% | 7.618,00 |
| 11.03.2021 | 214,05 | 214,65 | 212,00 | 213,60 | -0,09% | 6.617,00 |
| 10.03.2021 | 212,90 | 214,45 | 212,25 | 213,80 | 0,26% | 7.803,00 |
| 09.03.2021 | 214,90 | 216,05 | 212,80 | 213,25 | -0,21% | 17.517,00 |