Deutsche Märkte schließen in 5 Stunden 33 Minuten

Allianz Informationstechnologie (0P0001DB4D.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.299,08-9,40 (-0,41%)
Ab 09:00PM CET. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 2024------
27. März 20242.299,082.299,082.299,082.299,082.299,08-
26. März 20242.308,482.308,482.308,482.308,482.308,48-
25. März 20242.319,952.319,952.319,952.319,952.319,95-
22. März 20242.317,902.317,902.317,902.317,902.317,90-
21. März 20242.285,282.285,282.285,282.285,282.285,28-
20. März 20242.269,842.269,842.269,842.269,842.269,84-
19. März 20242.263,292.263,292.263,292.263,292.263,29-
18. März 20242.240,772.240,772.240,772.240,772.240,77-
15. März 20242.263,482.263,482.263,482.263,482.263,48-
14. März 20242.271,772.271,772.271,772.271,772.271,77-
13. März 20242.291,242.291,242.291,242.291,242.291,24-
12. März 20242.244,802.244,802.244,802.244,802.244,80-
11. März 20242.273,482.273,482.273,482.273,482.273,48-
08. März 20242.301,192.301,192.301,192.301,192.301,19-
07. März 20242.261,022.261,022.261,022.261,022.261,02-
06. März 20242.240,642.240,642.240,642.240,642.240,64-
05. März 20242.288,982.288,982.288,982.288,982.288,98-
04. März 20242.288,542.288,542.288,542.288,542.288,54-
04. März 202433.134 Dividende
01. März 20242.285,532.285,532.285,532.285,532.252,40-
29. Feb. 20242.253,352.253,352.253,352.253,352.220,68-
28. Feb. 20242.273,122.273,122.273,122.273,122.240,17-
27. Feb. 20242.266,232.266,232.266,232.266,232.233,38-
26. Feb. 20242.259,462.259,462.259,462.259,462.226,70-
23. Feb. 20242.269,592.269,592.269,592.269,592.236,69-
22. Feb. 20242.216,602.216,602.216,602.216,602.184,47-
21. Feb. 20242.224,042.224,042.224,042.224,042.191,80-
20. Feb. 20242.250,322.250,322.250,322.250,322.217,70-
19. Feb. 20242.254,752.254,752.254,752.254,752.222,06-
16. Feb. 20242.274,822.274,822.274,822.274,822.241,84-
15. Feb. 20242.290,242.290,242.290,242.290,242.257,04-
14. Feb. 20242.266,132.266,132.266,132.266,132.233,28-
13. Feb. 20242.289,932.289,932.289,932.289,932.256,73-
12. Feb. 20242.302,282.302,282.302,282.302,282.268,90-
09. Feb. 20242.270,502.270,502.270,502.270,502.237,58-
08. Feb. 20242.247,462.247,462.247,462.247,462.214,88-
07. Feb. 20242.220,962.220,962.220,962.220,962.188,76-
06. Feb. 20242.231,062.231,062.231,062.231,062.198,72-
05. Feb. 20242.218,262.218,262.218,262.218,262.186,10-
02. Feb. 20242.172,342.172,342.172,342.172,342.140,85-
01. Feb. 20242.147,512.147,512.147,512.147,512.116,38-
31. Jan. 20242.173,302.173,302.173,302.173,302.141,79-
30. Jan. 20242.199,172.199,172.199,172.199,172.167,29-
29. Jan. 20242.173,252.173,252.173,252.173,252.141,74-
26. Jan. 20242.181,172.181,172.181,172.181,172.149,55-
25. Jan. 20242.169,682.169,682.169,682.169,682.138,23-
24. Jan. 20242.159,842.159,842.159,842.159,842.128,53-
23. Jan. 20242.154,862.154,862.154,862.154,862.123,62-
22. Jan. 20242.140,432.140,432.140,432.140,432.109,40-
19. Jan. 20242.115,452.115,452.115,452.115,452.084,78-
18. Jan. 20242.069,982.069,982.069,982.069,982.039,97-
17. Jan. 20242.082,112.082,112.082,112.082,112.051,93-
16. Jan. 20242.084,802.084,802.084,802.084,802.054,58-
15. Jan. 20242.074,722.074,722.074,722.074,722.044,64-
12. Jan. 20242.071,322.071,322.071,322.071,322.041,29-
11. Jan. 20242.063,432.063,432.063,432.063,432.033,52-
10. Jan. 20242.054,052.054,052.054,052.054,052.024,27-
09. Jan. 20242.044,252.044,252.044,252.044,252.014,61-
08. Jan. 20241.999,111.999,111.999,111.999,111.970,13-
05. Jan. 20242.002,932.002,932.002,932.002,931.973,89-
04. Jan. 20242.007,582.007,582.007,582.007,581.978,48-
03. Jan. 20242.033,962.033,962.033,962.033,962.004,47-
02. Jan. 20242.066,982.066,982.066,982.066,982.037,01-
29. Dez. 20232.070,322.070,322.070,322.070,322.040,31-
28. Dez. 20232.058,562.058,562.058,562.058,562.028,72-
27. Dez. 20232.070,582.070,582.070,582.070,582.040,56-
22. Dez. 20232.063,312.063,312.063,312.063,312.033,40-
21. Dez. 20232.046,502.046,502.046,502.046,502.016,83-
20. Dez. 20232.079,452.079,452.079,452.079,452.049,30-
19. Dez. 20232.072,302.072,302.072,302.072,302.042,26-
18. Dez. 20232.069,282.069,282.069,282.069,282.039,28-
15. Dez. 20232.055,422.055,422.055,422.055,422.025,62-
14. Dez. 20232.053,092.053,092.053,092.053,092.023,33-
13. Dez. 20232.054,872.054,872.054,872.054,872.025,08-
12. Dez. 20232.038,732.038,732.038,732.038,732.009,17-
11. Dez. 20232.044,532.044,532.044,532.044,532.014,89-
08. Dez. 20232.014,132.014,132.014,132.014,131.984,93-
07. Dez. 20231.988,891.988,891.988,891.988,891.960,06-
06. Dez. 20231.997,961.997,961.997,961.997,961.968,99-
05. Dez. 20231.988,041.988,041.988,041.988,041.959,22-
04. Dez. 20231.997,961.997,961.997,961.997,961.968,99-
01. Dez. 20231.982,261.982,261.982,261.982,261.953,52-
30. Nov. 20231.973,141.973,141.973,141.973,141.944,53-
29. Nov. 20231.957,871.957,871.957,871.957,871.929,49-
28. Nov. 20231.958,491.958,491.958,491.958,491.930,10-
27. Nov. 20231.959,991.959,991.959,991.959,991.931,58-
24. Nov. 20231.968,891.968,891.968,891.968,891.940,35-
23. Nov. 20231.965,661.965,661.965,661.965,661.937,16-
22. Nov. 20231.961,311.961,311.961,311.961,311.932,88-
21. Nov. 20231.968,421.968,421.968,421.968,421.939,88-
20. Nov. 20231.949,831.949,831.949,831.949,831.921,56-
17. Nov. 20231.963,351.963,351.963,351.963,351.934,89-
16. Nov. 20231.963,141.963,141.963,141.963,141.934,68-
15. Nov. 20231.962,051.962,051.962,051.962,051.933,61-
14. Nov. 20231.940,831.940,831.940,831.940,831.912,69-
13. Nov. 20231.946,471.946,471.946,471.946,471.918,25-
10. Nov. 20231.908,241.908,241.908,241.908,241.880,58-
09. Nov. 20231.920,511.920,511.920,511.920,511.892,67-
08. Nov. 20231.917,221.917,221.917,221.917,221.889,43-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...