Börse:
219,200€
1,27%
Echtzeit-Aktienkurs ALLIANZ SE NA O.N.
Bid:
218,950€
Ask:
219,450€
Aktienkurse zur ALLIANZ SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.03.2021 | 208,25 | 215,60 | 208,10 | 213,70 | 2,49% | 35.994,00 |
| 05.03.2021 | 208,90 | 209,05 | 206,00 | 208,50 | 0,17% | 14.510,00 |
| 04.03.2021 | 206,80 | 210,10 | 206,40 | 208,15 | 0,41% | 20.865,00 |
| 03.03.2021 | 207,40 | 209,05 | 206,70 | 207,30 | 0,58% | 23.548,00 |
| 02.03.2021 | 202,35 | 207,20 | 202,00 | 206,10 | 1,58% | 24.570,00 |
| 01.03.2021 | 201,40 | 203,05 | 201,05 | 202,90 | 1,50% | 15.820,00 |
| 26.02.2021 | 199,76 | 200,90 | 198,46 | 199,90 | -0,22% | 9.245,00 |
| 25.02.2021 | 201,10 | 203,50 | 200,00 | 200,35 | -0,10% | 12.928,00 |
| 24.02.2021 | 197,74 | 201,00 | 197,00 | 200,55 | 1,25% | 21.513,00 |
| 23.02.2021 | 195,80 | 198,38 | 195,62 | 198,08 | 1,25% | 22.452,00 |
| 22.02.2021 | 195,66 | 196,24 | 192,88 | 195,64 | -0,06% | 17.318,00 |
| 19.02.2021 | 198,40 | 199,00 | 195,26 | 195,76 | 0,10% | 26.045,00 |
| 18.02.2021 | 197,70 | 197,74 | 194,22 | 195,56 | -1,23% | 16.341,00 |
| 17.02.2021 | 198,22 | 198,36 | 196,92 | 198,00 | -0,20% | 8.527,00 |
| 16.02.2021 | 199,40 | 199,40 | 197,38 | 198,40 | -0,16% | 10.055,00 |
| 15.02.2021 | 196,90 | 199,36 | 196,56 | 198,72 | 1,21% | 17.132,00 |
| 12.02.2021 | 196,14 | 196,46 | 194,86 | 196,34 | 0,12% | 7.121,00 |
| 11.02.2021 | 196,10 | 196,86 | 194,54 | 196,10 | 0,28% | 4.919,00 |
| 10.02.2021 | 195,86 | 197,00 | 194,68 | 195,56 | 0,08% | 7.180,00 |
| 09.02.2021 | 196,14 | 196,14 | 193,46 | 195,40 | -0,27% | 5.555,00 |
| 08.02.2021 | 197,94 | 197,94 | 195,52 | 195,92 | 0,32% | 12.934,00 |
| 05.02.2021 | 196,30 | 197,62 | 194,76 | 195,30 | -0,17% | 12.319,00 |
| 04.02.2021 | 193,70 | 196,82 | 192,94 | 195,64 | 0,62% | 11.891,00 |
| 03.02.2021 | 193,20 | 194,46 | 192,30 | 194,44 | 0,60% | 15.762,00 |
| 02.02.2021 | 189,68 | 193,28 | 189,40 | 193,28 | 2,09% | 9.245,00 |
| 01.02.2021 | 188,86 | 189,80 | 187,90 | 189,32 | 1,24% | 16.189,00 |
| 29.01.2021 | 189,20 | 189,22 | 186,32 | 187,00 | -2,30% | 15.669,00 |
| 28.01.2021 | 189,40 | 192,60 | 185,50 | 191,40 | 1,09% | 22.935,00 |
| 27.01.2021 | 193,50 | 193,64 | 189,00 | 189,34 | -1,97% | 24.171,00 |
| 26.01.2021 | 190,50 | 194,34 | 189,98 | 193,14 | 0,63% | 19.333,00 |
| 25.01.2021 | 197,06 | 197,06 | 189,86 | 191,94 | -2,11% | 28.572,00 |
| 22.01.2021 | 198,64 | 198,66 | 193,50 | 196,08 | -1,53% | 18.229,00 |
| 21.01.2021 | 200,55 | 201,30 | 198,06 | 199,12 | -0,79% | 15.955,00 |
| 20.01.2021 | 201,25 | 201,95 | 199,48 | 200,70 | -0,40% | 10.793,00 |
| 19.01.2021 | 202,30 | 203,45 | 200,25 | 201,50 | 0,10% | 6.438,00 |
| 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 |