Echtzeit-Aktienkurs AllianzGI NFJ Dividend
Bid:
Ask:
Aktienkurse zur AllianzGI NFJ Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 11,92 | 12,01 | 11,92 | 11,98 | -0,42% | 224.597,00 |
| 24.04.2024 | 12,07 | 12,09 | 12,02 | 12,03 | -0,17% | 194.390,00 |
| 23.04.2024 | 11,98 | 12,07 | 11,95 | 12,05 | 1,09% | 142.513,00 |
| 22.04.2024 | 11,83 | 11,96 | 11,78 | 11,92 | 1,45% | 108.305,00 |
| 19.04.2024 | 11,86 | 11,92 | 11,72 | 11,75 | -0,68% | 168.706,00 |
| 18.04.2024 | 11,82 | 11,91 | 11,82 | 11,83 | 0,08% | 263.968,00 |
| 17.04.2024 | 11,92 | 11,96 | 11,82 | 11,82 | -0,08% | 168.632,00 |
| 16.04.2024 | 11,91 | 11,93 | 11,83 | 11,83 | -0,67% | 185.432,00 |
| 15.04.2024 | 12,09 | 12,16 | 11,91 | 11,91 | -1,08% | 385.447,00 |
| 12.04.2024 | 12,17 | 12,24 | 12,03 | 12,04 | -1,55% | 205.892,00 |
| 11.04.2024 | 12,32 | 12,37 | 12,23 | 12,23 | -0,41% | 139.441,00 |
| 10.04.2024 | 12,50 | 12,51 | 12,25 | 12,28 | -1,76% | 207.225,00 |
| 09.04.2024 | 12,50 | 12,54 | 12,44 | 12,50 | 0,56% | 154.673,00 |
| 08.04.2024 | 12,25 | 12,47 | 12,22 | 12,43 | 1,47% | 256.039,00 |
| 05.04.2024 | 12,21 | 12,31 | 12,20 | 12,25 | 0,00% | 225.729,00 |
| 04.04.2024 | 12,35 | 12,75 | 12,24 | 12,25 | -0,57% | 389.653,00 |
| 03.04.2024 | 12,30 | 12,37 | 12,28 | 12,32 | -0,56% | 217.931,00 |
| 02.04.2024 | 12,40 | 12,60 | 12,37 | 12,39 | -1,90% | 230.324,00 |
| 01.04.2024 | 12,75 | 12,77 | 12,63 | 12,63 | -1,17% | 167.384,00 |
| 28.03.2024 | 12,53 | 12,82 | 12,53 | 12,78 | 2,00% | 781.697,00 |
| 27.03.2024 | 12,39 | 12,53 | 12,39 | 12,53 | 1,13% | 236.988,00 |
| 26.03.2024 | 12,36 | 12,47 | 12,36 | 12,39 | -0,24% | 202.206,00 |
| 25.03.2024 | 12,43 | 12,54 | 12,40 | 12,42 | -0,72% | 163.847,00 |
| 22.03.2024 | 12,59 | 12,59 | 12,43 | 12,51 | -0,40% | 223.693,00 |
| 21.03.2024 | 12,50 | 12,59 | 12,50 | 12,56 | 0,88% | 249.057,00 |
| 20.03.2024 | 12,23 | 12,46 | 12,23 | 12,45 | 1,38% | 247.077,00 |
| 19.03.2024 | 12,09 | 12,31 | 12,09 | 12,28 | 1,15% | 180.570,00 |
| 18.03.2024 | 12,20 | 12,20 | 12,13 | 12,14 | 0,00% | 144.914,00 |
| 15.03.2024 | 12,19 | 12,29 | 12,14 | 12,14 | -0,90% | 126.432,00 |
| 14.03.2024 | 12,45 | 12,58 | 12,22 | 12,25 | -1,84% | 210.562,00 |
| 13.03.2024 | 12,44 | 12,51 | 12,44 | 12,48 | 0,16% | 314.849,00 |
| 12.03.2024 | 12,38 | 12,50 | 12,34 | 12,46 | 0,56% | 244.810,00 |
| 11.03.2024 | 12,31 | 12,41 | 12,30 | 12,39 | 0,41% | 98.537,00 |
| 08.03.2024 | 12,35 | 12,40 | 12,32 | 12,34 | -2,06% | 165.227,00 |
| 07.03.2024 | 12,56 | 12,65 | 12,54 | 12,60 | 0,48% | 134.232,00 |
| 06.03.2024 | 12,52 | 12,60 | 12,41 | 12,54 | 0,88% | 283.908,00 |
| 05.03.2024 | 12,43 | 12,51 | 12,38 | 12,43 | -0,24% | 152.070,00 |
| 04.03.2024 | 12,40 | 12,49 | 12,37 | 12,46 | 0,56% | 162.900,00 |
| 01.03.2024 | 12,31 | 12,44 | 12,31 | 12,39 | 0,81% | 236.651,00 |
| 29.02.2024 | 12,22 | 12,35 | 12,22 | 12,29 | 0,82% | 215.707,00 |
| 28.02.2024 | 12,18 | 12,28 | 12,17 | 12,19 | -0,25% | 163.495,00 |
| 27.02.2024 | 12,18 | 12,26 | 12,16 | 12,22 | 0,25% | 126.550,00 |
| 26.02.2024 | 12,25 | 12,28 | 12,16 | 12,19 | -0,49% | 97.616,00 |
| 23.02.2024 | 12,34 | 12,36 | 12,25 | 12,25 | -0,41% | 157.514,00 |
| 22.02.2024 | 12,33 | 12,38 | 12,24 | 12,30 | 0,41% | 189.049,00 |
| 21.02.2024 | 12,25 | 12,27 | 12,20 | 12,25 | -0,08% | 98.572,00 |
| 20.02.2024 | 12,30 | 12,33 | 12,24 | 12,26 | -0,33% | 113.430,00 |
| 16.02.2024 | 12,38 | 12,40 | 12,30 | 12,30 | -0,81% | 209.094,00 |
| 15.02.2024 | 12,32 | 12,45 | 12,30 | 12,40 | 0,73% | 140.773,00 |
| 14.02.2024 | 12,24 | 12,36 | 12,22 | 12,31 | 0,90% | 211.331,00 |
| 13.02.2024 | 12,22 | 12,27 | 12,08 | 12,20 | -1,37% | 180.440,00 |
| 12.02.2024 | 12,31 | 12,42 | 12,30 | 12,37 | 0,73% | 136.178,00 |
| 09.02.2024 | 12,32 | 12,34 | 12,24 | 12,28 | 0,08% | 164.793,00 |
| 08.02.2024 | 12,29 | 12,32 | 12,23 | 12,27 | 0,08% | 198.619,00 |
| 07.02.2024 | 12,22 | 12,31 | 12,21 | 12,26 | 0,57% | 141.772,00 |
| 06.02.2024 | 12,17 | 12,22 | 12,15 | 12,19 | 0,25% | 139.101,00 |
| 05.02.2024 | 12,15 | 12,18 | 12,08 | 12,16 | -0,73% | 147.188,00 |
| 02.02.2024 | 12,30 | 12,32 | 12,18 | 12,25 | -0,41% | 229.907,00 |
| 01.02.2024 | 12,21 | 12,32 | 12,13 | 12,30 | 0,99% | 309.144,00 |
| 31.01.2024 | 12,32 | 12,42 | 12,17 | 12,18 | -1,93% | 413.543,00 |
| 30.01.2024 | 12,50 | 12,53 | 12,42 | 12,42 | -0,72% | 201.369,00 |
| 29.01.2024 | 12,43 | 12,52 | 12,38 | 12,51 | 0,24% | 172.468,00 |
| 26.01.2024 | 12,41 | 12,50 | 12,35 | 12,48 | 0,89% | 226.115,00 |
| 25.01.2024 | 12,43 | 12,52 | 12,37 | 12,37 | -0,40% | 137.515,00 |
| 24.01.2024 | 12,56 | 12,58 | 12,41 | 12,42 | -0,32% | 208.552,00 |
| 23.01.2024 | 12,49 | 12,55 | 12,39 | 12,46 | 0,24% | 188.721,00 |
| 22.01.2024 | 12,51 | 12,54 | 12,41 | 12,43 | 0,16% | 135.807,00 |
| 19.01.2024 | 12,52 | 12,56 | 12,41 | 12,41 | -0,72% | 1.300.310,00 |
| 18.01.2024 | 12,56 | 12,61 | 12,49 | 12,50 | -0,32% | 264.315,00 |
| 17.01.2024 | 12,42 | 12,61 | 12,42 | 12,54 | 0,16% | 337.328,00 |
| 16.01.2024 | 12,46 | 12,62 | 12,38 | 12,52 | 0,00% | 327.772,00 |
| 12.01.2024 | 12,52 | 12,63 | 12,46 | 12,52 | 0,16% | 303.147,00 |
| 11.01.2024 | 12,48 | 12,52 | 12,37 | 12,50 | -0,16% | 162.071,00 |
| 10.01.2024 | 12,50 | 12,57 | 12,50 | 12,52 | -0,16% | 121.092,00 |
| 09.01.2024 | 12,46 | 12,66 | 12,46 | 12,54 | 0,08% | 343.396,00 |
| 08.01.2024 | 12,47 | 12,56 | 12,45 | 12,53 | 0,48% | 367.412,00 |
| 05.01.2024 | 12,36 | 12,52 | 12,36 | 12,47 | 0,56% | 154.823,00 |
| 04.01.2024 | 12,38 | 12,42 | 12,33 | 12,40 | -0,32% | 237.561,00 |
| 03.01.2024 | 12,47 | 12,53 | 12,38 | 12,44 | -0,64% | 183.764,00 |
| 02.01.2024 | 12,51 | 12,58 | 12,46 | 12,52 | -0,63% | 180.677,00 |
| 29.12.2023 | 12,57 | 12,64 | 12,54 | 12,60 | -0,16% | 183.187,00 |
| 28.12.2023 | 12,54 | 12,64 | 12,54 | 12,62 | 0,16% | 177.748,00 |
| 27.12.2023 | 12,50 | 12,67 | 12,43 | 12,60 | 0,64% | 262.688,00 |
| 26.12.2023 | 12,35 | 12,60 | 12,35 | 12,52 | 0,97% | 496.758,00 |
| 22.12.2023 | 12,34 | 12,41 | 12,28 | 12,40 | 1,39% | 440.111,00 |
| 21.12.2023 | 12,13 | 12,23 | 12,09 | 12,23 | 0,99% | 293.359,00 |
| 20.12.2023 | 12,21 | 12,36 | 12,10 | 12,11 | -0,98% | 178.956,00 |
| 19.12.2023 | 12,20 | 12,30 | 12,20 | 12,23 | 0,41% | 162.526,00 |
| 18.12.2023 | 12,17 | 12,28 | 12,17 | 12,18 | -0,08% | 199.579,00 |
| 15.12.2023 | 12,29 | 12,30 | 12,18 | 12,19 | -0,33% | 174.985,00 |
| 14.12.2023 | 12,06 | 12,32 | 12,06 | 12,23 | 1,58% | 200.199,00 |
| 13.12.2023 | 11,77 | 12,04 | 11,77 | 12,04 | 2,47% | 237.214,00 |
| 12.12.2023 | 11,77 | 11,81 | 11,72 | 11,75 | -0,25% | 150.292,00 |
| 11.12.2023 | 11,71 | 11,84 | 11,71 | 11,78 | 0,34% | 208.368,00 |
| 08.12.2023 | 11,68 | 11,82 | 11,68 | 11,74 | -1,76% | 189.109,00 |
| 07.12.2023 | 11,92 | 12,04 | 11,92 | 11,95 | 0,59% | 245.141,00 |
| 06.12.2023 | 11,89 | 12,02 | 11,88 | 11,88 | 0,08% | 201.098,00 |
| 05.12.2023 | 11,87 | 11,94 | 11,84 | 11,87 | -0,17% | 243.429,00 |
| 04.12.2023 | 11,76 | 11,89 | 11,76 | 11,89 | 0,42% | 180.784,00 |
| 01.12.2023 | 11,73 | 11,87 | 11,71 | 11,84 | 1,11% | 188.139,00 |