Allianz SE (ALV)
Exportar para Excel
< 1 2 3 4 5 > >> |
16/02/2024 |
249.461 |
0,54%
|
246,60
|
246,60
|
249,50
|
247,10
|
15/02/2024 |
217.799 |
0,55%
|
244,55
|
243,80
|
246,75
|
246,00
|
14/02/2024 |
281.104 |
-0,41%
|
245,50
|
244,525
|
246,50
|
244,60
|
13/02/2024 |
182.237 |
-0,08%
|
245,40
|
245,125
|
247,50
|
245,70
|
12/02/2024 |
153.031 |
1,24%
|
243,50
|
242,30
|
245,975
|
245,90
|
09/02/2024 |
196.046 |
-0,35%
|
244,00
|
241,10
|
244,25
|
243,00
|
08/02/2024 |
194.718 |
-0,65%
|
246,75
|
243,80
|
246,85
|
243,85
|
07/02/2024 |
182.348 |
-1,03%
|
247,60
|
245,075
|
248,45
|
245,25
|
06/02/2024 |
186.089 |
1,31%
|
246,20
|
245,70
|
247,95
|
248,10
|
05/02/2024 |
229.392 |
0,02%
|
245,75
|
244,125
|
246,60
|
245,40
|
02/02/2024 |
169.984 |
0,39%
|
246,90
|
243,70
|
246,90
|
245,90
|
01/02/2024 |
127.012 |
-1,03%
|
247,05
|
244,45
|
247,85
|
244,95
|
31/01/2024 |
202.872 |
0,16%
|
249,20
|
247,10
|
250,25
|
247,80
|
30/01/2024 |
144.196 |
0,39%
|
246,70
|
246,40
|
248,15
|
247,60
|
29/01/2024 |
195.296 |
-0,41%
|
248,225
|
245,55
|
248,50
|
246,65
|
26/01/2024 |
127.250 |
0,42%
|
247,05
|
246,65
|
248,55
|
247,675
|
25/01/2024 |
194.327 |
-0,54%
|
248,90
|
245,25
|
248,925
|
246,85
|
24/01/2024 |
174.821 |
1,35%
|
243,75
|
243,25
|
248,35
|
248,50
|
23/01/2024 |
198.722 |
-1,64%
|
249,85
|
244,725
|
250,35
|
245,40
|
22/01/2024 |
148.496 |
1,48%
|
249,15
|
247,40
|
249,70
|
249,85
|
19/01/2024 |
204.838 |
0,90%
|
244,95
|
244,85
|
249,10
|
247,15
|
18/01/2024 |
227.150 |
0,47%
|
244,00
|
242,75
|
245,50
|
245,35
|
17/01/2024 |
259.446 |
0,95%
|
244,45
|
241,40
|
244,50
|
244,85
|
16/01/2024 |
159.973 |
0,42%
|
242,175
|
240,10
|
242,725
|
242,65
|
15/01/2024 |
89.551 |
0,15%
|
242,35
|
240,975
|
242,80
|
241,80
|
12/01/2024 |
164.416 |
0,96%
|
241,00
|
240,60
|
242,80
|
241,70
|
11/01/2024 |
190.808 |
-1,13%
|
243,35
|
239,225
|
244,05
|
239,65
|
10/01/2024 |
164.172 |
-0,72%
|
243,375
|
242,075
|
243,90
|
242,20
|
09/01/2024 |
174.299 |
-0,27%
|
244,90
|
242,05
|
245,10
|
243,95
|
08/01/2024 |
121.899 |
0,27%
|
243,90
|
242,075
|
244,95
|
244,55
|
05/01/2024 |
176.096 |
-0,57%
|
244,20
|
241,95
|
245,00
|
243,90
|
04/01/2024 |
142.463 |
1,32%
|
243,20
|
243,05
|
245,45
|
245,50
|
03/01/2024 |
157.995 |
-0,84%
|
246,30
|
241,85
|
247,225
|
242,55
|
02/01/2024 |
205.096 |
1,03%
|
242,775
|
242,70
|
246,60
|
244,60
|
29/12/2023 |
60.538 |
0,58%
|
240,875
|
240,825
|
242,50
|
242,10
|
28/12/2023 |
128.821 |
-0,49%
|
242,20
|
240,55
|
242,70
|
240,65
|
27/12/2023 |
105.862 |
-0,26%
|
242,15
|
241,00
|
242,55
|
241,70
|
26/12/2023 |
129.507 |
0,29%
|
242,30
|
241,775
|
242,95
|
242,60
|
22/12/2023 |
129.507 |
0,29%
|
242,30
|
241,775
|
242,95
|
242,60
|
21/12/2023 |
154.342 |
-0,39%
|
242,45
|
241,25
|
243,25
|
241,65
|
20/12/2023 |
231.495 |
-0,21%
|
242,95
|
241,75
|
243,50
|
242,25
|
19/12/2023 |
239.890 |
0,73%
|
240,95
|
239,95
|
243,35
|
242,50
|
18/12/2023 |
195.501 |
-0,02%
|
240,50
|
240,30
|
242,00
|
240,70
|
15/12/2023 |
311.430 |
0,42%
|
240,05
|
239,40
|
242,75
|
240,75
|
14/12/2023 |
412.128 |
-2,49%
|
243,80
|
238,05
|
244,525
|
239,00
|
13/12/2023 |
175.226 |
-0,08%
|
245,55
|
244,75
|
246,05
|
244,95
|
12/12/2023 |
233.544 |
0,04%
|
244,65
|
243,75
|
246,275
|
245,50
|
11/12/2023 |
205.117 |
0,83%
|
243,75
|
243,175
|
245,45
|
245,40
|
08/12/2023 |
255.801 |
0,64%
|
242,825
|
241,50
|
243,65
|
243,80
|
07/12/2023 |
262.417 |
0,42%
|
241,00
|
240,20
|
243,25
|
242,15
|
06/12/2023 |
318.829 |
1,07%
|
239,25
|
239,10
|
242,05
|
240,95
|
05/12/2023 |
332.142 |
1,65%
|
235,20
|
235,20
|
238,60
|
238,75
|
04/12/2023 |
172.379 |
0,06%
|
234,65
|
233,60
|
235,35
|
235,10
|
01/12/2023 |
305.042 |
1,84%
|
231,95
|
231,75
|
235,65
|
235,25
|
30/11/2023 |
221.077 |
0,20%
|
231,65
|
230,00
|
231,80
|
231,00
|
29/11/2023 |
194.832 |
0,20%
|
229,85
|
228,65
|
231,55
|
231,00
|
28/11/2023 |
184.125 |
-0,02%
|
229,20
|
229,20
|
231,45
|
230,55
|
27/11/2023 |
258.946 |
-0,95%
|
234,25
|
230,375
|
234,30
|
230,50
|
24/11/2023 |
133.916 |
0,13%
|
232,70
|
232,10
|
234,00
|
232,70
|
23/11/2023 |
135.105 |
0,50%
|
231,00
|
230,85
|
232,70
|
232,30
|
22/11/2023 |
165.689 |
0,13%
|
231,70
|
230,75
|
232,25
|
231,00
|
21/11/2023 |
170.884 |
0,62%
|
228,85
|
228,325
|
231,025
|
230,35
|
20/11/2023 |
181.032 |
0,25%
|
228,85
|
227,90
|
229,60
|
228,925
|
17/11/2023 |
168.452 |
0,97%
|
227,15
|
226,40
|
228,75
|
228,50
|
16/11/2023 |
200.814 |
0,67%
|
224,725
|
224,55
|
227,25
|
226,15
|
15/11/2023 |
173.843 |
0,16%
|
223,95
|
222,70
|
224,95
|
224,50
|
14/11/2023 |
260.719 |
1,22%
|
221,90
|
221,30
|
224,90
|
224,50
|
13/11/2023 |
226.426 |
-0,20%
|
222,80
|
220,00
|
223,05
|
221,40
|
10/11/2023 |
490.337 |
-0,02%
|
220,65
|
219,35
|
229,95
|
222,00
|
09/11/2023 |
260.458 |
0,59%
|
221,60
|
220,125
|
222,40
|
222,30
|
08/11/2023 |
205.004 |
0,71%
|
217,45
|
217,20
|
221,30
|
220,75
|
07/11/2023 |
298.707 |
-1,15%
|
220,25
|
218,55
|
220,55
|
218,85
|
06/11/2023 |
184.308 |
0,18%
|
220,875
|
220,10
|
221,525
|
221,15
|
03/11/2023 |
398.557 |
-1,34%
|
223,80
|
217,85
|
224,25
|
220,75
|
02/11/2023 |
348.837 |
-0,07%
|
223,80
|
222,725
|
228,45
|
223,60
|
01/11/2023 |
159.317 |
1,43%
|
221,95
|
221,95
|
224,55
|
224,25
|
31/10/2023 |
128.503 |
-0,07%
|
221,30
|
220,80
|
222,35
|
220,90
|
30/10/2023 |
127.012 |
0,57%
|
219,40
|
219,125
|
221,70
|
221,05
|
27/10/2023 |
207.335 |
0,02%
|
220,25
|
218,70
|
221,875
|
219,80
|
26/10/2023 |
180.487 |
-0,41%
|
219,20
|
216,35
|
220,45
|
219,55
|
25/10/2023 |
122.529 |
0,92%
|
218,20
|
218,15
|
220,75
|
220,45
|
24/10/2023 |
148.587 |
0,15%
|
217,85
|
216,85
|
218,80
|
218,15
|
23/10/2023 |
178.298 |
-0,10%
|
218,30
|
215,75
|
218,70
|
217,825
|
20/10/2023 |
1.248.107 |
-1,74%
|
219,30
|
217,30
|
219,75
|
217,40
|
19/10/2023 |
711.621 |
-0,92%
|
221,65
|
218,75
|
221,85
|
221,25
|
18/10/2023 |
569.710 |
-0,56%
|
225,25
|
222,75
|
226,65
|
223,30
|
17/10/2023 |
574.089 |
0,13%
|
223,70
|
222,50
|
224,95
|
224,55
|
16/10/2023 |
673.124 |
0,65%
|
224,25
|
222,05
|
224,80
|
224,25
|
13/10/2023 |
926.608 |
-1,63%
|
226,75
|
222,40
|
226,85
|
222,80
|
12/10/2023 |
554.978 |
-0,20%
|
228,05
|
225,80
|
228,60
|
226,50
|
11/10/2023 |
679.838 |
0,76%
|
224,60
|
224,55
|
227,60
|
226,95
|
10/10/2023 |
757.307 |
1,24%
|
224,45
|
224,30
|
226,40
|
225,25
|
09/10/2023 |
715.025 |
-0,80%
|
221,75
|
220,55
|
223,05
|
222,50
|
06/10/2023 |
864.116 |
1,63%
|
221,55
|
221,35
|
224,30
|
224,30
|
05/10/2023 |
720.576 |
0,48%
|
219,95
|
218,55
|
221,85
|
220,70
|
04/10/2023 |
919.410 |
-0,59%
|
220,00
|
218,40
|
221,35
|
219,65
|
03/10/2023 |
714.829 |
-0,79%
|
221,80
|
220,30
|
223,60
|
220,95
|
02/10/2023 |
937.778 |
-1,33%
|
226,15
|
221,20
|
227,00
|
222,70
|
29/09/2023 |
250.596 |
-1,25%
|
228,90
|
224,35
|
228,90
|
225,70
|
28/09/2023 |
680.448 |
0,71%
|
227,55
|
226,40
|
228,95
|
228,55
|