268,000€
0,90%
Echtzeit-Aktienkurs Allianz SE
Bid:
Ask:
Aktienkurse zur Allianz SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 265,55 | 268,50 | 265,30 | 268,25 | 0,96% | 20.362,00 |
| 30.05.2024 | 262,70 | 265,90 | 262,50 | 265,70 | 0,82% | 20.277,00 |
| 29.05.2024 | 264,45 | 265,50 | 262,90 | 263,55 | -0,55% | 24.332,00 |
| 28.05.2024 | 266,15 | 267,40 | 264,40 | 265,00 | -0,36% | 21.037,00 |
| 27.05.2024 | 264,30 | 266,50 | 264,20 | 265,95 | 0,57% | 12.969,00 |
| 24.05.2024 | 262,80 | 265,75 | 260,90 | 264,45 | 0,53% | 38.144,00 |
| 23.05.2024 | 266,90 | 267,20 | 262,75 | 263,05 | -1,24% | 17.260,00 |
| 22.05.2024 | 266,75 | 267,80 | 265,95 | 266,35 | -0,11% | 18.617,00 |
| 21.05.2024 | 267,30 | 268,00 | 265,20 | 266,65 | -0,09% | 11.829,00 |
| 20.05.2024 | 267,00 | 268,50 | 266,70 | 266,90 | 0,04% | 26.560,00 |
| 17.05.2024 | 265,10 | 267,90 | 265,10 | 266,80 | 0,66% | 30.038,00 |
| 16.05.2024 | 263,20 | 268,30 | 263,15 | 265,05 | 0,68% | 17.533,00 |
| 15.05.2024 | 265,10 | 265,30 | 259,70 | 263,25 | -0,81% | 22.763,00 |
| 14.05.2024 | 265,70 | 265,90 | 263,40 | 265,40 | -0,09% | 18.824,00 |
| 13.05.2024 | 264,95 | 266,90 | 264,60 | 265,65 | 0,25% | 21.070,00 |
| 10.05.2024 | 265,10 | 267,40 | 263,75 | 265,00 | 0,49% | 23.274,00 |
| 09.05.2024 | 261,60 | 264,20 | 260,60 | 263,70 | -3,65% | 24.972,00 |
| 08.05.2024 | 273,00 | 275,40 | 272,80 | 273,70 | 0,26% | 10.295,00 |
| 07.05.2024 | 270,70 | 274,20 | 269,80 | 273,00 | 1,19% | 19.387,00 |
| 06.05.2024 | 265,20 | 270,40 | 265,00 | 269,80 | 1,58% | 14.174,00 |
| 03.05.2024 | 268,90 | 269,80 | 262,80 | 265,60 | -1,04% | 11.122,00 |
| 02.05.2024 | 267,70 | 269,00 | 266,80 | 268,40 | 0,71% | 7.425,00 |
| 30.04.2024 | 267,50 | 268,10 | 266,00 | 266,50 | -0,22% | 9.713,00 |
| 29.04.2024 | 267,40 | 267,80 | 265,60 | 267,10 | 0,34% | 6.365,00 |
| 26.04.2024 | 263,60 | 266,40 | 262,70 | 266,20 | 1,22% | 3.909,00 |
| 25.04.2024 | 265,90 | 267,20 | 260,60 | 263,00 | -1,28% | 8.358,00 |
| 24.04.2024 | 271,90 | 272,20 | 265,40 | 266,40 | -1,44% | 9.301,00 |
| 23.04.2024 | 267,70 | 271,30 | 267,20 | 270,30 | 1,16% | 7.456,00 |
| 22.04.2024 | 265,60 | 269,30 | 264,40 | 267,20 | 1,44% | 8.866,00 |
| 19.04.2024 | 258,90 | 263,60 | 258,60 | 263,40 | 0,80% | 7.544,00 |
| 18.04.2024 | 261,80 | 263,00 | 260,50 | 261,30 | -0,04% | 9.250,00 |
| 17.04.2024 | 259,40 | 263,70 | 259,20 | 261,40 | 0,73% | 6.102,00 |
| 16.04.2024 | 262,40 | 262,40 | 259,00 | 259,50 | -1,29% | 17.042,00 |
| 15.04.2024 | 262,00 | 265,40 | 261,80 | 262,90 | 0,46% | 11.303,00 |
| 12.04.2024 | 262,60 | 264,50 | 261,30 | 261,70 | -0,19% | 11.197,00 |
| 11.04.2024 | 264,20 | 264,20 | 259,30 | 262,20 | -0,49% | 9.535,00 |
| 10.04.2024 | 264,90 | 266,60 | 261,50 | 263,50 | -0,42% | 16.212,00 |
| 09.04.2024 | 268,20 | 268,30 | 263,60 | 264,60 | -1,12% | 9.209,00 |
| 08.04.2024 | 269,50 | 269,70 | 266,10 | 267,60 | -0,63% | 16.182,00 |
| 05.04.2024 | 268,90 | 270,20 | 267,20 | 269,30 | -0,19% | 13.537,00 |
| 04.04.2024 | 275,20 | 275,30 | 269,00 | 269,80 | -1,78% | 9.009,00 |
| 03.04.2024 | 273,30 | 276,40 | 273,30 | 274,70 | 0,18% | 7.850,00 |
| 02.04.2024 | 277,50 | 280,00 | 272,30 | 274,20 | -1,21% | 8.465,00 |
| 28.03.2024 | 277,80 | 278,05 | 276,55 | 277,55 | 0,05% | 15.156,00 |
| 27.03.2024 | 277,60 | 278,40 | 276,40 | 277,40 | 0,11% | 14.228,00 |
| 26.03.2024 | 274,55 | 278,15 | 274,55 | 277,10 | 0,95% | 12.519,00 |
| 25.03.2024 | 271,80 | 276,10 | 271,80 | 274,50 | 1,03% | 18.456,00 |
| 22.03.2024 | 272,65 | 273,95 | 271,50 | 271,70 | 0,24% | 7.883,00 |
| 21.03.2024 | 271,05 | 271,05 | 271,05 | 271,05 | -0,33% | - |
| 20.03.2024 | 270,80 | 272,35 | 269,70 | 271,95 | 0,37% | 6.349,00 |
| 19.03.2024 | 265,60 | 271,45 | 265,45 | 270,95 | 1,86% | 7.172,00 |
| 18.03.2024 | 267,25 | 267,25 | 265,00 | 266,00 | -0,13% | 7.879,00 |
| 15.03.2024 | 264,25 | 267,70 | 263,60 | 266,35 | 0,76% | 8.605,00 |
| 14.03.2024 | 265,60 | 265,75 | 262,75 | 264,35 | -0,36% | 13.647,00 |
| 13.03.2024 | 264,00 | 266,35 | 263,70 | 265,30 | 0,49% | 10.743,00 |
| 12.03.2024 | 260,80 | 264,25 | 259,90 | 264,00 | 1,46% | 11.071,00 |
| 11.03.2024 | 259,50 | 260,80 | 256,65 | 260,20 | 0,56% | 13.174,00 |
| 08.03.2024 | 255,75 | 259,20 | 255,75 | 258,75 | 0,96% | 7.922,00 |
| 07.03.2024 | 254,60 | 256,70 | 254,45 | 256,30 | 0,65% | 10.854,00 |
| 06.03.2024 | 254,10 | 255,50 | 253,80 | 254,65 | 0,59% | 15.101,00 |
| 05.03.2024 | 251,40 | 254,15 | 251,15 | 253,15 | 0,44% | 8.819,00 |
| 04.03.2024 | 252,70 | 252,80 | 251,00 | 252,05 | -0,10% | 7.536,00 |
| 01.03.2024 | 254,60 | 254,65 | 251,10 | 252,30 | -0,43% | 9.686,00 |
| 29.02.2024 | 248,25 | 253,70 | 248,25 | 253,40 | 1,93% | 11.298,00 |
| 28.02.2024 | 247,90 | 249,30 | 247,05 | 248,60 | 0,34% | 8.482,00 |
| 27.02.2024 | 246,60 | 248,10 | 244,30 | 247,75 | 0,57% | 9.818,00 |
| 26.02.2024 | 247,90 | 248,90 | 245,45 | 246,35 | -0,69% | 22.972,00 |
| 23.02.2024 | 260,00 | 261,00 | 245,80 | 248,05 | -3,28% | 52.486,00 |
| 22.02.2024 | 251,45 | 258,60 | 251,45 | 256,45 | 2,11% | 13.567,00 |
| 21.02.2024 | 249,20 | 251,90 | 248,90 | 251,15 | 0,86% | 8.928,00 |
| 20.02.2024 | 248,10 | 249,60 | 247,50 | 249,00 | 0,36% | 11.768,00 |
| 19.02.2024 | 247,15 | 248,90 | 246,75 | 248,10 | 0,55% | 9.686,00 |
| 16.02.2024 | 246,70 | 249,45 | 246,30 | 246,75 | 0,18% | 4.867,00 |
| 15.02.2024 | 244,25 | 246,90 | 243,90 | 246,30 | 0,74% | 6.122,00 |
| 14.02.2024 | 244,85 | 246,50 | 244,30 | 244,50 | -0,20% | 5.863,00 |
| 13.02.2024 | 245,65 | 247,45 | 244,70 | 245,00 | -0,39% | 5.569,00 |
| 12.02.2024 | 243,25 | 246,10 | 242,45 | 245,95 | 1,26% | 10.586,00 |
| 09.02.2024 | 244,15 | 244,60 | 241,35 | 242,90 | -0,53% | 4.222,00 |
| 08.02.2024 | 245,65 | 246,65 | 243,70 | 244,20 | -0,69% | 10.016,00 |
| 07.02.2024 | 247,10 | 248,40 | 244,20 | 245,90 | -0,73% | 4.933,00 |
| 06.02.2024 | 244,95 | 247,95 | 244,95 | 247,70 | 0,96% | 9.766,00 |
| 05.02.2024 | 247,00 | 247,00 | 244,35 | 245,35 | -0,30% | 3.674,00 |
| 02.02.2024 | 246,70 | 246,85 | 243,85 | 246,10 | 0,02% | 6.169,00 |
| 01.02.2024 | 247,30 | 247,75 | 244,65 | 246,05 | -0,38% | 6.036,00 |
| 31.01.2024 | 247,25 | 250,20 | 246,70 | 247,00 | -0,20% | 4.644,00 |
| 30.01.2024 | 246,80 | 248,10 | 246,40 | 247,50 | 0,22% | 1.569,00 |
| 29.01.2024 | 248,00 | 248,60 | 245,50 | 246,95 | -0,30% | 7.341,00 |
| 26.01.2024 | 246,70 | 248,55 | 246,70 | 247,70 | 0,16% | 5.248,00 |
| 25.01.2024 | 247,70 | 248,50 | 245,45 | 247,30 | -0,06% | 2.221,00 |
| 24.01.2024 | 246,80 | 248,50 | 243,20 | 247,45 | 0,73% | 3.135,00 |
| 23.01.2024 | 249,70 | 250,15 | 244,80 | 245,65 | -1,50% | 11.464,00 |
| 22.01.2024 | 247,90 | 249,60 | 247,40 | 249,40 | 0,89% | 10.443,00 |
| 19.01.2024 | 244,95 | 249,05 | 244,80 | 247,20 | 0,90% | 7.558,00 |
| 18.01.2024 | 244,40 | 245,45 | 243,00 | 245,00 | 0,35% | 5.441,00 |
| 17.01.2024 | 241,50 | 244,60 | 241,20 | 244,15 | 0,68% | 4.307,00 |
| 16.01.2024 | 242,25 | 243,10 | 240,20 | 242,50 | -0,14% | 6.544,00 |
| 15.01.2024 | 242,80 | 243,85 | 241,10 | 242,85 | 0,58% | 6.272,00 |
| 12.01.2024 | 241,30 | 242,80 | 240,65 | 241,45 | 0,31% | 4.652,00 |
| 11.01.2024 | 242,45 | 243,95 | 239,25 | 240,70 | -0,70% | 6.393,00 |
| 10.01.2024 | 242,60 | 243,60 | 242,10 | 242,40 | -0,29% | 2.913,00 |