Allianz SE ALV
XETR · Deutschland · Finanzen
€411,00-5,30 (-1,27 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €412,80 | -0,84 % | €412,20 | €415,50 | €408,60 | 257,85K |
| 2026-09-30 | €416,30 | -1,54 % | €423,00 | €425,00 | €415,80 | 648,83K |
| 2026-09-29 | €422,80 | -0,63 % | €424,10 | €427,60 | €422,50 | 383,30K |
| 2026-09-28 | €425,50 | +0,47 % | €426,10 | €426,90 | €423,10 | 388,88K |
| 2026-09-25 | €423,50 | +1,03 % | €421,10 | €424,70 | €420,40 | 611,87K |
| 2026-09-24 | €419,20 | +1,48 % | €410,90 | €420,40 | €408,50 | 713,14K |
| 2026-09-23 | €413,10 | -3,97 % | €432,00 | €432,00 | €412,90 | 1,18M |
| 2026-09-22 | €430,20 | -3,35 % | €443,60 | €444,10 | €430,20 | 850,65K |
| 2026-09-21 | €445,10 | +0,41 % | €445,00 | €445,90 | €441,90 | 391,46K |
| 2026-09-18 | €443,30 | -1,73 % | €450,20 | €450,80 | €439,60 | 1,73M |
| 2026-09-17 | €451,10 | +0,42 % | €450,00 | €452,40 | €448,60 | 423,57K |
| 2026-09-16 | €449,20 | +1,03 % | €445,00 | €449,30 | €444,40 | 484,99K |
| 2026-09-15 | €444,60 | +0,02 % | €443,20 | €447,00 | €440,40 | 0 |
| 2026-09-14 | €444,50 | +0,50 % | €442,30 | €444,80 | €440,20 | 321,74K |
| 2026-09-11 | €442,30 | +0,64 % | €442,40 | €444,50 | €440,60 | 297,95K |
| 2026-09-10 | €439,50 | +0,55 % | €438,60 | €441,50 | €438,00 | 360,29K |
| 2026-09-09 | €437,10 | -1,86 % | €438,80 | €441,00 | €434,00 | 632,20K |
| 2026-09-08 | €445,40 | -0,45 % | €446,00 | €447,40 | €440,10 | 351,71K |
| 2026-09-07 | €447,40 | -0,71 % | €448,50 | €449,80 | €445,90 | 289,55K |
| 2026-09-04 | €450,60 | -0,60 % | €451,00 | €452,50 | €449,30 | 520,34K |
| 2026-09-03 | €453,30 | +0,91 % | €450,00 | €454,60 | €449,30 | 391,33K |
| 2026-09-02 | €449,20 | -0,58 % | €452,00 | €454,20 | €448,00 | 335,67K |
| 2026-09-01 | €451,80 | +0,22 % | €451,90 | €453,80 | €447,90 | 368,78K |
| 2026-08-31 | €450,80 | -0,49 % | €452,50 | €453,00 | €449,40 | 730,14K |
| 2026-08-28 | €453,00 | +1,75 % | €448,40 | €453,40 | €448,00 | 431,22K |
| 2026-08-27 | €445,20 | -1,44 % | €450,30 | €451,50 | €444,10 | 355,89K |
| 2026-08-26 | €451,70 | +0,38 % | €450,20 | €452,90 | €450,20 | 331,56K |
| 2026-08-25 | €450,00 | +1,03 % | €447,90 | €451,40 | €446,70 | 425,62K |
| 2026-08-24 | €445,40 | +1,04 % | €441,40 | €445,50 | €441,30 | 297,20K |
| 2026-08-21 | €440,80 | +0,57 % | €440,50 | €442,80 | €438,80 | 453,31K |
| 2026-08-20 | €438,30 | +0,07 % | €438,00 | €439,60 | €435,80 | 370,90K |
| 2026-08-19 | €438,00 | -0,90 % | €441,80 | €443,40 | €438,00 | 489,79K |
| 2026-08-18 | €442,00 | +0,78 % | €439,90 | €442,60 | €438,00 | 423,44K |
| 2026-08-17 | €438,60 | -0,93 % | €441,20 | €442,40 | €438,60 | 459,49K |
| 2026-08-14 | €442,70 | +1,12 % | €439,90 | €443,00 | €438,00 | 388,73K |
| 2026-08-13 | €437,80 | -0,25 % | €439,40 | €443,50 | €437,80 | 413,33K |
| 2026-08-12 | €438,90 | +0,73 % | €436,60 | €438,90 | €436,10 | 505,61K |
| 2026-08-11 | €435,70 | -0,46 % | €437,80 | €439,60 | €434,70 | 465,58K |
| 2026-08-10 | €437,70 | +0,97 % | €436,00 | €441,00 | €436,00 | 628,91K |
| 2026-08-07 | €433,50 | -1,63 % | €435,60 | €441,70 | €433,40 | 1,02M |
| 2026-08-06 | €440,70 | +0,94 % | €440,50 | €443,90 | €438,70 | 681,99K |
| 2026-08-05 | €436,60 | +0,44 % | €436,00 | €438,60 | €435,10 | 422,65K |
| 2026-08-04 | €434,70 | +0,42 % | €433,60 | €435,90 | €431,90 | 489,37K |
| 2026-08-03 | €432,90 | +0,09 % | €432,60 | €434,70 | €431,30 | 564,61K |
| 2026-07-31 | €432,50 | +0,23 % | €432,60 | €435,20 | €430,30 | 570,30K |
| 2026-07-30 | €431,50 | +0,77 % | €426,30 | €433,50 | €426,30 | 417,86K |
| 2026-07-29 | €428,20 | -0,97 % | €432,20 | €433,60 | €426,50 | 528,63K |
| 2026-07-28 | €432,40 | +0,46 % | €432,90 | €433,70 | €429,80 | 370,85K |
| 2026-07-27 | €430,40 | +0,77 % | €430,00 | €432,30 | €428,90 | 536,60K |
| 2026-07-24 | €427,10 | +0,64 % | €426,40 | €427,40 | €424,10 | 386,86K |
| 2026-07-23 | €424,40 | -0,40 % | €426,30 | €427,70 | €422,30 | 571,95K |
| 2026-07-22 | €426,10 | +0,78 % | €422,80 | €430,60 | €422,30 | 582,30K |
| 2026-07-21 | €422,80 | 0,00 % | €422,30 | €423,80 | €420,00 | 0 |
| 2026-07-20 | €422,80 | -0,02 % | €420,50 | €425,00 | €420,50 | 331,35K |
| 2026-07-17 | €422,90 | +0,79 % | €419,20 | €423,50 | €418,60 | 533,00K |
| 2026-07-16 | €419,60 | +0,77 % | €415,70 | €419,60 | €413,60 | 426,55K |
| 2026-07-15 | €416,40 | -1,09 % | €418,20 | €418,80 | €412,50 | 515,91K |
| 2026-07-14 | €421,00 | 0,00 % | €419,90 | €421,70 | €417,60 | 476,28K |
| 2026-07-13 | €421,00 | -0,14 % | €422,60 | €425,00 | €420,80 | 352,49K |
| 2026-07-10 | €421,60 | -0,26 % | €423,80 | €425,50 | €421,60 | 421,52K |
| 2026-07-09 | €422,70 | +1,00 % | €419,80 | €423,10 | €419,50 | 502,03K |
| 2026-07-08 | €418,50 | -1,02 % | €420,00 | €421,10 | €412,80 | 575,02K |
| 2026-07-07 | €422,80 | +0,62 % | €422,00 | €424,00 | €420,20 | 450,71K |
| 2026-07-06 | €420,20 | +0,10 % | €422,90 | €423,40 | €419,50 | 323,07K |
| 2026-07-03 | €419,80 | +0,33 % | €419,20 | €421,50 | €417,40 | 388,72K |
| 2026-07-02 | €418,40 | +1,04 % | €415,00 | €420,90 | €413,80 | 697,75K |
| 2026-07-01 | €414,10 | 0,00 % | €413,70 | €414,30 | €409,70 | 436,33K |
| 2026-06-30 | €414,10 | +1,30 % | €410,00 | €414,10 | €409,70 | 741,60K |
| 2026-06-29 | €408,80 | +0,22 % | €407,90 | €410,70 | €407,80 | 476,86K |
| 2026-06-26 | €407,90 | +0,20 % | €406,90 | €408,80 | €405,20 | 447,62K |
| 2026-06-25 | €407,10 | +0,64 % | €403,20 | €407,70 | €402,50 | 537,63K |
| 2026-06-24 | €404,50 | -0,17 % | €401,90 | €405,80 | €401,50 | 570,65K |
| 2026-06-23 | €405,20 | -0,34 % | €403,50 | €405,80 | €401,10 | 490,28K |
| 2026-06-22 | €406,60 | +1,55 % | €403,00 | €406,90 | €400,80 | 577,80K |
| 2026-06-19 | €400,40 | +0,10 % | €400,00 | €402,70 | €398,10 | 1,66M |
| 2026-06-18 | €400,00 | -0,05 % | €400,20 | €401,60 | €397,90 | 813,28K |
| 2026-06-17 | €400,20 | +0,30 % | €398,80 | €400,20 | €396,10 | 688,34K |
| 2026-06-16 | €399,00 | +1,09 % | €397,00 | €399,20 | €394,00 | 473,41K |
| 2026-06-15 | €394,70 | +2,15 % | €391,00 | €396,50 | €388,80 | 736,98K |
| 2026-06-12 | €386,40 | +0,81 % | €385,00 | €388,30 | €383,10 | 495,28K |
| 2026-06-11 | €383,30 | +0,47 % | €380,70 | €385,40 | €380,30 | 431,87K |
| 2026-06-10 | €381,50 | +0,95 % | €379,40 | €382,60 | €376,60 | 539,63K |
| 2026-06-09 | €377,90 | +1,02 % | €373,00 | €381,30 | €373,00 | 525,83K |
| 2026-06-08 | €374,10 | +0,35 % | €372,20 | €375,60 | €371,50 | 519,90K |
| 2026-06-05 | €372,80 | +0,40 % | €371,70 | €373,40 | €370,80 | 381,34K |
| 2026-06-04 | €371,30 | +0,73 % | €370,70 | €373,20 | €369,30 | 483,72K |
| 2026-06-03 | €368,60 | -2,15 % | €373,60 | €374,90 | €368,30 | 696,16K |
| 2026-06-02 | €376,70 | +0,48 % | €374,70 | €377,60 | €372,80 | 441,00K |
| 2026-06-01 | €374,90 | -1,76 % | €379,90 | €382,00 | €371,20 | 698,75K |
| 2026-05-29 | €381,60 | +0,18 % | €383,50 | €384,20 | €379,50 | 2,16M |