Deutsche Märkte geschlossen

Allianz SE (ALV.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
251,80-2,05 (-0,81%)
Börsenschluss: 05:36PM CET
Zeitraum:
03. März 2023 - 03. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024254,55254,95251,10251,80251,80992.607
29. Feb. 2024248,85253,85248,85253,85253,852.181.442
28. Feb. 2024249,05249,85248,05248,55248,55573.412
27. Feb. 2024245,70248,00244,15248,00248,00731.814
26. Feb. 2024247,40248,95245,45245,65245,65931.605
23. Feb. 2024253,00253,00245,45246,50246,502.330.768
22. Feb. 2024252,60256,05252,50255,10255,101.136.054
21. Feb. 2024249,85251,90248,75250,70250,70515.311
20. Feb. 2024248,30249,65247,80249,40249,40491.334
19. Feb. 2024247,20248,95246,95248,65248,65456.255
16. Feb. 2024246,55249,50246,50247,10247,10958.675
15. Feb. 2024244,45246,75243,80246,00246,00640.225
14. Feb. 2024245,45246,50244,55244,60244,60680.605
13. Feb. 2024245,35247,50245,15245,70245,70482.274
12. Feb. 2024243,60246,25242,30246,25246,25481.300
09. Feb. 2024243,90244,25241,15243,00243,00603.371
08. Feb. 2024246,85246,85243,80243,85243,85606.232
07. Feb. 2024247,65248,40245,10245,25245,25587.037
06. Feb. 2024246,30248,10245,70248,10248,10528.490
05. Feb. 2024245,55246,60244,15245,40245,40572.529
02. Feb. 2024247,05247,10243,75245,90245,90596.590
01. Feb. 2024247,20247,85244,45245,25245,25619.193
31. Jan. 2024249,00250,25247,05247,80247,80870.622
30. Jan. 2024246,60248,15246,30247,60247,60510.527
29. Jan. 2024248,10248,55245,55246,55246,55648.064
26. Jan. 2024247,10248,55246,65248,10248,10746.526
25. Jan. 2024249,10249,10245,25246,85246,85570.924
24. Jan. 2024243,55248,50243,20248,50248,50668.929
23. Jan. 2024250,00250,40244,70245,40245,40704.008
22. Jan. 2024249,30249,85247,40249,85249,85606.212
19. Jan. 2024245,05249,75244,85247,15247,15996.582
18. Jan. 2024244,20245,55242,70245,35245,351.324.377
17. Jan. 2024242,45244,85241,40244,85244,85775.397
16. Jan. 2024242,20242,75240,10242,65242,65478.421
15. Jan. 2024242,75242,80241,00241,80241,80349.281
12. Jan. 2024240,80242,80240,60241,70241,70472.896
11. Jan. 2024243,60244,05239,20239,65239,65585.807
10. Jan. 2024243,50244,00242,05242,20242,20496.057
09. Jan. 2024244,95245,10242,05243,55243,55586.032
08. Jan. 2024243,85244,95242,10244,55244,55437.610
05. Jan. 2024244,05245,00241,95243,90243,90634.842
04. Jan. 2024243,10245,50243,05245,50245,50545.050
03. Jan. 2024246,50247,25241,80242,55242,55686.416
02. Jan. 2024242,90246,65242,70244,95244,95778.095
29. Dez. 2023240,95242,50240,95241,95241,95301.410
28. Dez. 2023242,15242,70240,55240,65240,65404.269
27. Dez. 2023242,25242,55240,95241,70241,70399.622
22. Dez. 2023242,00242,95241,85242,60242,60448.184
21. Dez. 2023242,50243,25241,20241,65241,65500.970
20. Dez. 2023242,95243,50241,80242,25242,25612.649
19. Dez. 2023241,05243,30239,95242,50242,50765.045
18. Dez. 2023240,20242,00240,20240,70240,70588.488
15. Dez. 2023240,00242,80239,35240,20240,201.955.155
14. Dez. 2023243,70244,55237,95239,00239,001.685.390
13. Dez. 2023245,60246,05244,75244,95244,95767.675
12. Dez. 2023244,60246,25243,70245,50245,50810.837
11. Dez. 2023243,95245,45243,15245,40245,40949.037
08. Dez. 2023242,90243,80241,40243,80243,80955.990
07. Dez. 2023240,95243,25240,00242,15242,15849.431
06. Dez. 2023239,20242,10239,10240,95240,95975.094
05. Dez. 2023235,15238,75235,15238,75238,75858.385
04. Dez. 2023234,60235,30233,60235,10235,10485.427
01. Dez. 2023232,00235,65231,75235,25235,25973.308
30. Nov. 2023231,90231,90230,00230,60230,60975.429
29. Nov. 2023229,85231,55228,70231,00231,00652.810
28. Nov. 2023229,80231,50228,80230,55230,55499.222
27. Nov. 2023232,95232,95230,40230,50230,50615.520
24. Nov. 2023232,75234,05232,10232,70232,70688.501
23. Nov. 2023231,00232,70230,90232,30232,30582.447
22. Nov. 2023231,85232,35230,75231,00231,00627.214
21. Nov. 2023228,85231,05228,35230,35230,35656.235
20. Nov. 2023228,90229,60227,85228,80228,80592.225
17. Nov. 2023227,20228,75226,40228,50228,50909.888
16. Nov. 2023224,65227,25224,55226,15226,15646.724
15. Nov. 2023223,80224,95222,65224,50224,50597.084
14. Nov. 2023222,00224,90221,30224,50224,501.057.144
13. Nov. 2023222,70223,05220,00221,40221,40816.921
10. Nov. 2023220,70230,00219,25222,00222,001.893.083
09. Nov. 2023221,65222,40220,10222,30222,30812.078
08. Nov. 2023217,50221,30217,15220,75220,75698.449
07. Nov. 2023220,20220,55218,55218,85218,85796.867
06. Nov. 2023220,85221,55220,10221,15221,15562.358
03. Nov. 2023223,80224,10217,85221,00221,001.315.904
02. Nov. 2023223,45224,40222,75223,60223,60957.036
01. Nov. 2023221,70224,60221,70224,25224,25564.566
31. Okt. 2023221,20222,40220,80220,90220,90736.100
30. Okt. 2023219,60221,80219,20221,05221,05540.777
27. Okt. 2023220,15221,90218,60218,60218,60869.238
26. Okt. 2023219,10220,50217,10219,55219,55733.679
25. Okt. 2023218,15220,75218,15220,15220,15650.614
24. Okt. 2023217,75218,80216,80218,15218,15596.340
23. Okt. 2023218,35218,70215,75217,80217,80693.144
20. Okt. 2023219,30219,75217,30217,40217,401.248.107
19. Okt. 2023221,65221,85218,75221,25221,25711.621
18. Okt. 2023225,25226,65222,75223,30223,30569.710
17. Okt. 2023223,70224,95222,50224,55224,55574.089
16. Okt. 2023224,25224,80222,05224,25224,25673.124
13. Okt. 2023226,75226,85222,40222,80222,80926.608
12. Okt. 2023228,05228,60225,80226,50226,50554.978
11. Okt. 2023224,60227,60224,55226,95226,95679.838
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...