Dark

ALIZF
ALLIANZ AG NAMEN AKT
stock OTC

EOD

Jan 21, 2026

442.65USD-0.079%(-0.35)166

Pre-market

0.00USD-100.000%(-443.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-21	440.4500	442.6500	427.2200	442.6500	-0.079%	166	0.000%
2026-01-20	444.8200	444.8200	432.0000	443.0000	-1.774%	1,529	-0.079%
2026-01-16	433.9000	451.0000	432.0400	451.0000	+1.810%	653	-1.851%
2026-01-15	434.7200	442.9800	434.7200	442.9800	+1.485%	966	-0.074%
2026-01-14	439.3600	439.3600	435.5500	436.5000	-0.251%	72	+1.409%
2026-01-13	439.0600	441.8000	430.8800	437.6000	-0.154%	883	+1.154%
2026-01-12	451.5600	451.5600	431.3500	438.2750	-1.067%	152	+0.998%
2026-01-09	447.3000	447.3000	442.0500	443.0000	-0.326%	84	-0.079%
2026-01-08	461.3600	461.3600	443.4300	444.4500	-1.145%	3,753	-0.405%
2026-01-07	449.8000	459.3500	434.2000	449.6000	-1.614%	136	-1.546%
2026-01-06	457.0850	462.7500	455.2425	456.9750	+2.793%	160	-3.135%
2026-01-05	452.3600	452.9300	444.5600	444.5600	-2.722%	376	-0.430%
2026-01-02	446.8300	457.0000	441.6900	457.0000	-0.245%	130	-3.140%
2025-12-31	457.0400	459.5000	457.0400	458.1205	+1.172%	65	-3.377%
2025-12-30	455.3700	456.0000	443.6700	452.8150	-1.170%	130	-2.245%
2025-12-29	450.3100	468.4600	450.3100	458.1750	-0.424%	242	-3.388%
2025-12-26	467.3375	467.3375	457.4500	460.1250	+0.805%	66	-3.798%
2025-12-24	473.1100	473.1100	452.5200	456.4500	-0.906%	132	-3.023%
2025-12-23	460.0000	466.3925	460.0000	460.6250	+0.793%	2,496	-3.902%
2025-12-22	446.6000	458.5850	446.6000	457.0000	+2.043%	101	-3.140%
2025-12-19	467.6000	467.6000	446.6000	447.8500	-0.775%	226	-1.161%
2025-12-18	441.7700	451.3500	441.7300	451.3500	-2.844%	282	-1.928%
2025-12-17	453.0750	464.5600	453.0750	464.5600	+3.121%	700	-4.716%
2025-12-16	445.0000	456.0000	445.0000	450.5000	-0.672%	305	-1.743%
2025-12-15	452.0650	453.5500	452.0650	453.5500	+0.702%	86	-2.403%
2025-12-12	449.1650	456.9700	445.0000	450.3865	-0.981%	644	-1.718%
2025-12-11	445.9300	455.3350	445.9300	454.8500	+3.740%	138	-2.682%
2025-12-10	448.0000	448.0000	438.4500	438.4500	-3.161%	114	+0.958%
2025-12-09	439.8000	452.8000	430.4400	452.7600	+5.348%	244	-2.233%
2025-12-08	430.6800	439.8000	419.7500	429.7750	+2.388%	199	+2.996%
2025-12-05	427.0400	433.4000	419.7500	419.7500	-1.646%	4,877	+5.456%
2025-12-04	443.8000	443.8000	420.8100	426.7750	-0.251%	254	+3.720%
2025-12-03	420.1800	433.2750	417.0000	427.8500	-1.326%	889	+3.459%
2025-12-02	439.9700	439.9700	425.0500	433.6000	+1.802%	160	+2.087%
2025-12-01	429.5000	434.5375	418.7900	425.9250	-0.601%	58	+3.927%
2025-11-28	428.5000	428.5000	428.5000	428.5000	-0.128%	16	+3.302%
2025-11-26	437.2800	437.2800	429.0500	429.0500	+1.030%	2,097	+3.170%
2025-11-25	424.5300	424.8750	423.7500	424.6750	+1.113%	88	+4.233%
2025-11-24	414.9200	421.1700	414.9200	420.0000	+1.226%	437	+5.393%
2025-11-21	417.1800	424.5300	414.9150	414.9150	-2.444%	83	+6.685%
2025-11-20	420.3700	425.3100	409.6275	425.3100	+0.424%	164	+4.077%
2025-11-19	425.0600	430.9000	401.3500	423.5125	-0.420%	326	+4.519%
2025-11-18	415.5350	425.3000	414.0800	425.3000	+1.117%	53	+4.079%
2025-11-17	421.6750	421.6750	420.6000	420.6000	+0.574%	158	+5.243%
2025-11-14	430.0000	430.8100	418.2000	418.2000	-2.744%	104	+5.846%
2025-11-13	419.8750	430.0000	419.8750	430.0000	+3.571%	36	+2.942%
2025-11-12	415.6600	418.6000	415.1750	415.1750	-1.922%	166	+6.618%
2025-11-11	411.5800	423.3100	411.5800	423.3100	+2.835%	192	+4.569%
2025-11-10	405.9650	411.6400	405.9650	411.6400	+2.534%	76	+7.533%
2025-11-07	406.1700	407.2650	396.2935	401.4675	-0.179%	318	+10.258%
2025-11-06	401.6000	423.9100	395.0000	402.1875	+1.729%	166	+10.061%
2025-11-05	406.4250	408.5900	395.3500	395.3500	-2.190%	550	+11.964%
2025-11-04	396.8900	404.2000	396.8900	404.2000	-0.733%	27	+9.513%
2025-11-03	406.5250	409.4650	405.0000	407.1850	+2.090%	77	+8.710%
2025-10-31	409.0000	409.0000	398.8500	398.8500	-3.209%	208	+10.982%
2025-10-30	410.9200	412.0750	410.9200	412.0750	+1.496%	60	+7.420%
2025-10-29	420.7400	420.7400	406.0000	406.0000	-2.481%	134	+9.027%
2025-10-28	420.0000	427.0000	409.8000	416.3300	-1.716%	202	+6.322%
2025-10-27	406.0800	423.6000	406.0700	423.6000	+4.040%	188	+4.497%
2025-10-24	416.5500	416.5500	397.8000	407.1500	-0.304%	120	+8.719%
2025-10-23	415.3600	415.3600	398.1100	408.3900	-2.147%	110	+8.389%
2025-10-22	409.0000	417.3500	396.9500	417.3500	+2.735%	628	+6.062%
2025-10-21	415.0000	415.5000	406.2400	406.2400	+1.557%	110	+8.963%
2025-10-20	417.6500	417.6500	399.9000	400.0100	-3.852%	92	+10.660%
2025-10-17	410.7750	419.0000	407.0000	416.0375	-2.097%	150	+6.397%
2025-10-16	425.5250	434.4000	412.7500	424.9507	-0.712%	52	+4.165%
2025-10-15	428.3550	434.2375	417.8900	428.0000	-1.479%	142	+3.423%
2025-10-14	429.6500	434.4250	428.6100	434.4250	+4.638%	277	+1.893%
2025-10-13	430.0000	431.5625	415.1700	415.1700	-2.998%	398	+6.619%
2025-10-10	430.0000	435.5000	425.5000	428.0000	-0.568%	89	+3.423%
2025-10-09	431.9450	439.6400	430.4450	430.4450	-1.976%	2,168	+2.835%
2025-10-08	431.3170	439.1200	431.3170	439.1200	+3.322%	109	+0.804%
2025-10-07	425.0000	425.0000	420.0000	425.0000	-0.009%	81	+4.153%
2025-10-06	422.0000	432.4600	422.0000	425.0400	+1.216%	41	+4.143%
2025-10-03	419.9350	419.9350	419.9350	419.9350	-1.145%	197	+5.409%
2025-10-02	427.4950	427.4950	422.5500	424.8000	-0.379%	79	+4.202%
2025-10-01	418.5100	433.0000	418.5100	426.4150	+0.869%	138	+3.807%
2025-09-30	424.0000	424.0000	419.4900	422.7410	+1.134%	1,038	+4.710%
2025-09-29	413.0000	424.4900	413.0000	418.0000	-1.531%	129	+5.897%
2025-09-26	413.0000	424.5000	413.0000	424.5000	+4.804%	125	+4.276%
2025-09-25	409.5000	412.6000	405.0400	405.0400	-0.908%	27	+9.286%
2025-09-24	408.0000	412.5000	406.1452	408.7500	+0.272%	290	+8.294%
2025-09-23	404.7400	413.0000	404.7400	407.6420	-1.297%	2,714	+8.588%
2025-09-22	408.0000	416.5000	407.0000	413.0000	+0.609%	79	+7.179%
2025-09-19	407.3940	410.5000	405.7500	410.5000	+1.283%	107	+7.832%
2025-09-18	407.0000	413.5000	405.3000	405.3000	-1.757%	62	+9.215%
2025-09-17	411.3200	418.9800	411.3200	412.5500	-0.097%	53	+7.296%
2025-09-16	415.7000	415.7000	406.7500	412.9500	-1.208%	278	+7.192%
2025-09-15	418.6000	429.1500	416.9910	418.0000	+0.110%	272	+5.897%
2025-09-12	414.2200	424.0000	414.2200	417.5400	+0.397%	45,673	+6.014%
2025-09-11	414.6150	419.7800	411.7500	415.8900	+0.632%	65	+6.434%
2025-09-10	418.7200	421.5000	411.8600	413.2800	+0.647%	50	+7.107%
2025-09-09	415.0000	415.0000	407.2500	410.6250	-0.929%	183	+7.799%
2025-09-08	420.0000	420.0000	406.2200	414.4750	-2.603%	160	+6.798%
2025-09-05	415.9000	425.5500	414.9500	425.5500	+2.667%	137	+4.018%
2025-09-04	404.5000	414.4950	404.5000	414.4950	+3.365%	31	+6.793%
2025-09-03	410.8800	419.1000	401.0000	401.0000	-2.992%	66	+10.387%
2025-09-02	414.2000	414.2000	410.0000	413.3700	-2.736%	180	+7.083%
2025-08-29	422.2750	429.8220	418.9300	425.0000	+0.394%	27	+4.153%
2025-08-28	431.5000	433.2000	413.1400	423.3300	-0.970%	426	+4.564%
2025-08-27	429.5300	429.5300	422.2500	427.4775	-1.684%	546	+3.549%
2025-08-26	427.0000	434.8000	421.0000	434.8000	+0.272%	708	+1.805%
2025-08-25	446.1700	446.1700	430.0000	433.6225	+0.842%	129	+2.082%
2025-08-22	434.5000	447.0500	430.0000	430.0000	-3.112%	202	+2.942%
2025-08-21	436.9950	452.8700	435.7000	443.8100	+1.055%	176	-0.261%
2025-08-20	437.4900	439.1750	437.4900	439.1750	+2.124%	699	+0.791%
2025-08-19	442.2300	442.2300	430.0400	430.0400	-3.686%	107	+2.932%
2025-08-18	440.0000	446.5000	430.0000	446.5000	+1.025%	1,171	-0.862%
2025-08-15	450.8800	450.9200	434.6500	441.9700	+0.943%	285	+0.154%
2025-08-14	435.0000	447.5500	430.0400	437.8397	+2.299%	959	+1.099%
2025-08-13	427.0000	434.9600	427.0000	428.0000	+0.912%	245	+3.423%
2025-08-12	427.6500	433.0000	424.0000	424.1300	-1.651%	183	+4.367%
2025-08-11	423.1960	431.2500	415.4000	431.2500	+2.050%	57	+2.643%
2025-08-08	424.0000	424.0000	411.8700	422.5850	-0.671%	147	+4.748%
2025-08-07	425.0000	432.9600	425.0000	425.4398	+4.468%	844	+4.045%
2025-08-06	406.3450	412.4900	402.0000	407.2450	+0.926%	355	+8.694%
2025-08-05	412.4500	412.4500	401.6784	403.5100	+0.334%	441	+9.700%
2025-08-04	399.1776	402.1650	393.2100	402.1650	+2.345%	192	+10.067%
2025-08-01	396.7800	398.1900	386.5106	392.9500	-0.964%	262	+12.648%
2025-07-31	397.3050	397.3050	395.6921	396.7758	-0.704%	118	+11.562%
2025-07-30	389.9300	399.5900	389.9300	399.5900	+1.913%	209	+10.776%
2025-07-29	405.3000	405.3000	392.0900	392.0900	+0.017%	128	+12.895%
2025-07-28	398.1000	400.4000	392.0250	392.0250	-3.442%	95	+12.914%
2025-07-25	399.4100	410.5000	392.9700	406.0000	+0.307%	150	+9.027%
2025-07-24	403.1250	405.3789	403.1250	404.7591	-0.499%	50	+9.361%
2025-07-23	412.3900	412.3900	405.3700	406.7900	+0.281%	260	+8.815%
2025-07-22	398.0750	405.6500	396.7675	405.6500	+1.362%	221	+9.121%
2025-07-21	402.0000	402.6750	399.1950	400.2000	-3.298%	291	+10.607%
2025-07-18	400.7200	413.8500	400.7200	413.8500	+2.762%	1,667	+6.959%
2025-07-17	403.0200	409.1500	397.0500	402.7250	-0.971%	919	+9.914%
2025-07-16	390.1000	406.6725	390.1000	406.6725	+2.112%	386	+8.847%
2025-07-15	393.3500	398.8750	393.3500	398.2600	-1.288%	62	+11.146%
2025-07-14	404.0650	404.0650	403.0750	403.4550	-0.613%	77	+9.715%
2025-07-11	412.6500	412.6500	404.1500	405.9450	-1.202%	129	+9.042%
2025-07-10	411.4450	411.4450	410.8850	410.8850	-1.080%	97	+7.731%
2025-07-09	421.3000	421.3000	415.3700	415.3700	+1.508%	566	+6.568%
2025-07-08	409.2150	416.9600	406.3800	409.2000	+0.541%	136	+8.174%
2025-07-07	400.1000	408.9825	399.4850	407.0000	+0.359%	1,599	+8.759%
2025-07-03	405.5450	405.5450	405.5450	405.5450	+2.043%	6	+9.149%
2025-07-02	401.2000	412.9100	397.4250	397.4250	-1.944%	52	+11.380%
2025-07-01	408.0000	415.6100	396.1500	405.3050	-0.085%	116	+9.214%
2025-06-30	404.8500	405.6500	404.8500	405.6500	+1.388%	70	+9.121%
2025-06-27	400.4200	407.9900	392.7000	400.0950	+0.432%	312	+10.636%
2025-06-26	399.0000	400.1900	398.3750	398.3750	-0.416%	1,302	+11.114%
2025-06-25	395.0400	400.0375	385.5000	400.0375	+1.265%	215	+10.652%
2025-06-24	405.0000	406.5000	391.0000	395.0400	+0.448%	202	+12.052%
2025-06-23	388.2000	396.0300	378.8500	393.2800	+3.359%	399	+12.553%
2025-06-20	381.7800	398.2000	380.5000	380.5000	-0.058%	158	+16.334%
2025-06-18	390.1253	398.5000	380.7200	380.7200	-3.666%	68	+16.267%
2025-06-17	395.2100	395.2100	395.2100	395.2100	-0.639%	14	+12.004%
2025-06-16	391.2900	403.0875	391.2900	397.7500	+0.563%	1,142	+11.288%
2025-06-13	387.0100	395.5250	387.0100	395.5250	-1.079%	31	+11.915%
2025-06-12	399.8500	399.8500	397.6000	399.8400	+0.273%	21	+10.707%
2025-06-11	405.0000	405.0000	389.5000	398.7500	-2.267%	266	+11.009%
2025-06-10	399.9500	408.0000	397.4100	408.0000	+2.013%	177	+8.493%
2025-06-09	415.7500	415.7500	395.4300	399.9475	-0.600%	945	+10.677%
2025-06-06	404.2300	413.0000	402.3600	402.3600	-3.139%	141	+10.013%
2025-06-05	408.0000	415.4000	408.0000	415.4000	+3.240%	154	+6.560%
2025-06-04	403.9000	403.9000	394.4300	402.3650	+1.929%	318	+10.012%
2025-06-03	394.0000	402.6750	394.0000	394.7500	-1.463%	50	+12.134%
2025-06-02	395.2500	405.9700	395.2500	400.6100	+1.425%	399	+10.494%
2025-05-30	396.6750	399.0500	394.7953	394.9817	-1.255%	75	+12.068%
2025-05-29	389.4800	400.0000	388.3100	400.0000	+1.547%	885	+10.663%
2025-05-28	387.8100	400.0000	387.8100	393.9050	-1.524%	314	+12.375%
2025-05-27	390.0000	400.0000	390.0000	400.0000	+3.896%	64	+10.663%
2025-05-23	382.0200	392.5000	382.0200	385.0000	-0.632%	172	+14.974%
2025-05-22	393.6500	400.0000	387.4500	387.4500	-1.662%	419	+14.247%
2025-05-21	400.0000	400.0000	394.0000	394.0000	+0.299%	498	+12.348%
2025-05-20	397.6200	397.6200	384.0900	392.8250	+2.405%	213	+12.684%
2025-05-19	396.2500	396.2500	383.6000	383.6000	-1.261%	1,446	+15.394%
2025-05-16	382.5600	388.5000	381.3500	388.5000	+2.194%	1,059	+13.938%
2025-05-15	380.9600	395.3100	380.1600	380.1600	-3.196%	41,254	+16.438%
2025-05-14	396.2500	396.2500	384.3300	392.7100	+2.616%	2,936	+12.717%
2025-05-13	383.0100	401.4500	382.7000	382.7000	-2.123%	627	+15.665%
2025-05-12	381.6500	396.8175	381.6500	391.0000	-4.866%	278	+13.210%
2025-05-09	416.5500	425.0800	411.0000	411.0000	-1.296%	204	+7.701%
2025-05-08	419.4350	425.0900	416.3950	416.3950	-2.045%	532	+6.305%
2025-05-07	424.0000	433.7500	412.8500	425.0900	-0.911%	467	+4.131%
2025-05-06	428.1571	429.0000	424.0000	429.0000	+1.179%	236	+3.182%
2025-05-05	426.2172	426.2172	424.0000	424.0000	+2.484%	88	+4.399%
2025-05-02	415.0000	420.0000	413.7250	413.7250	+0.085%	6,028	+6.991%
2025-05-01	428.4000	428.4000	406.8500	413.3750	-0.583%	637	+7.082%
2025-04-30	413.7072	415.8000	413.3750	415.8000	+2.225%	109	+6.457%
2025-04-29	418.4300	419.6800	406.7500	406.7500	-1.870%	295	+8.826%
2025-04-28	411.8850	414.5000	407.5000	414.5000	+0.760%	136	+6.791%
2025-04-25	401.4700	413.5000	401.4700	411.3750	+1.584%	66	+7.603%
2025-04-24	406.0000	413.2500	404.9600	404.9600	-0.143%	221	+9.307%
2025-04-23	404.6000	407.0500	402.5000	405.5400	+0.106%	198	+9.151%
2025-04-22	398.5500	405.1100	398.5500	405.1100	+1.838%	179	+9.267%
2025-04-21	395.0000	397.8000	383.2125	397.8000	+0.837%	110	+11.275%
2025-04-17	392.4200	394.5000	388.8000	394.5000	+1.349%	279	+12.205%
2025-04-16	389.2500	389.2500	389.2500	389.2500	+0.999%	250	+13.719%
2025-04-15	387.5000	390.6000	385.4000	385.4000	+0.659%	134	+14.855%
2025-04-14	391.7500	391.7500	382.8750	382.8750	+4.828%	359	+15.612%
2025-04-11	375.0000	375.0000	365.2425	365.2425	-0.911%	3	+21.193%
2025-04-10	379.6875	379.8125	363.0400	368.6000	+0.986%	220	+20.090%
2025-04-09	359.5000	365.0000	338.8200	365.0000	+4.286%	443	+21.274%
2025-04-08	349.3000	364.2600	349.3000	350.0000	-2.383%	117	+26.471%
2025-04-07	345.4698	362.7200	336.3800	358.5450	-5.021%	289	+23.457%
2025-04-04	354.3500	377.5000	354.3500	377.5000	-2.322%	577	+17.258%
2025-04-03	386.0700	389.0000	378.9500	386.4750	+0.448%	103	+14.535%
2025-04-02	395.5000	395.5000	384.7500	384.7500	-0.065%	131	+15.049%
2025-04-01	383.4450	388.9125	379.2075	385.0000	-0.037%	22	+14.974%
2025-03-31	377.5500	385.1425	370.6200	385.1425	+2.636%	49	+14.931%
2025-03-28	378.9100	389.1250	375.2500	375.2500	-3.286%	103	+17.961%
2025-03-27	377.2600	393.8000	377.2600	388.0000	+1.234%	53	+14.085%
2025-03-26	383.9750	386.0000	380.7500	383.2700	+0.346%	405	+15.493%
2025-03-25	384.5000	384.5000	381.9500	381.9500	+1.072%	36,765	+15.892%
2025-03-24	377.9000	377.9000	377.9000	377.9000	+0.312%	42	+17.134%
2025-03-21	382.3750	382.3750	372.9200	376.7250	-3.218%	727	+17.500%
2025-03-20	389.2500	389.2500	389.2500	389.2500	+0.452%	5	+13.719%
2025-03-19	390.0000	390.0000	385.1950	387.5000	-0.955%	134	+14.232%
2025-03-18	388.3250	392.0000	388.3250	391.2377	+0.317%	144	+13.141%
2025-03-17	385.3500	390.0000	385.3500	390.0000	+3.101%	182	+13.500%
2025-03-14	382.9900	394.2000	378.2700	378.2700	+0.284%	22,770	+17.020%
2025-03-13	383.0000	383.0000	377.2000	377.2000	+0.143%	34	+17.352%
2025-03-12	375.0000	380.5000	375.0000	376.6600	+1.870%	276	+17.520%
2025-03-11	380.8100	380.8100	364.5000	369.7450	-0.027%	435	+19.718%
2025-03-10	375.0000	375.0000	367.3280	369.8459	-0.160%	73	+19.685%
2025-03-07	378.0000	382.7500	363.6000	370.4400	-0.887%	88	+19.493%
2025-03-06	374.8200	381.0000	364.5200	373.7550	+2.334%	322	+18.433%
2025-03-05	361.2400	370.0002	361.2400	365.2300	+2.518%	309	+21.198%
2025-03-04	356.8500	356.8500	350.6500	356.2600	+0.355%	71	+24.249%
2025-03-03	350.7500	357.5000	350.7500	355.0000	+1.719%	172	+24.690%
2025-02-28	350.5100	350.5100	346.9450	349.0000	+1.359%	1,941	+26.834%
2025-02-27	341.0300	344.3200	338.3200	344.3200	-1.327%	1,375	+28.558%
2025-02-26	347.1000	350.7750	347.1000	348.9500	+2.547%	188	+26.852%
2025-02-25	340.9200	342.9800	334.4400	340.2840	+2.706%	117	+30.083%
2025-02-24	345.3000	345.3000	331.3200	331.3200	-3.896%	16	+33.602%
2025-02-21	344.7500	344.7500	344.7500	344.7500	+1.997%	105	+28.397%
2025-02-20	334.0100	341.2020	334.0000	338.0000	+2.776%	248	+30.962%
2025-02-19	328.8700	328.8700	328.8700	328.8700	-1.222%	4	+34.597%
2025-02-18	332.9400	332.9400	332.9400	332.9400	-2.722%	7	+32.952%
2025-02-13	338.0000	342.5000	338.0000	342.2548	+4.582%	345	+29.333%
2025-02-12	333.5000	336.1000	327.2200	327.2600	-0.696%	601	+35.259%
2025-02-11	329.5550	329.5550	329.5550	329.5550	+0.623%	120	+34.317%
2025-02-10	327.5150	327.5150	327.5150	327.5150	+2.847%	1	+35.154%
2025-02-06	329.3000	329.3000	318.4500	318.4500	-0.484%	43	+39.001%
2025-02-05	323.4500	325.5000	320.0000	320.0000	-1.067%	1,486	+38.328%
2025-02-04	328.0000	328.0000	318.0100	323.4500	-1.074%	132	+36.853%
2025-02-03	325.0700	326.9600	318.0400	326.9600	-1.961%	26	+35.384%
2025-01-31	327.5000	333.5000	326.5000	333.5000	-0.230%	55	+32.729%
2025-01-30	333.0000	334.2700	333.0000	334.2700	+0.796%	67	+32.423%
2025-01-29	331.6300	331.6300	331.6300	331.6300	+0.876%	26	+33.477%
2025-01-28	324.7300	333.8600	324.7300	328.7500	+3.060%	228	+34.646%
2025-01-24	329.5600	329.6000	318.9900	318.9900	-1.226%	51	+38.766%
2025-01-23	323.9500	331.4000	321.0000	322.9500	+4.095%	218	+37.065%
2025-01-21	310.5900	320.9100	310.2460	310.2460	-0.816%	19	+42.677%
2025-01-17	312.8150	321.5500	307.7665	312.8000	+2.172%	307	+41.512%
2025-01-15	306.1500	306.1500	306.1500	306.1500	-0.658%	14	+44.586%
2025-01-14	302.6850	308.1780	302.6850	308.1780	+2.117%	5	+43.635%
2025-01-13	303.0000	303.0000	300.3250	301.7900	-0.563%	472	+46.675%
2025-01-10	300.5400	310.4400	300.5400	303.5000	-1.885%	2,137	+45.848%
2025-01-08	309.3300	309.3300	309.3300	309.3300	-0.216%	97	+43.100%
2025-01-07	315.5000	315.5000	310.0000	310.0000	+0.649%	10	+42.790%
2025-01-06	300.0600	313.5300	300.0600	308.0000	+0.424%	1,152	+43.718%
2025-01-03	306.5215	306.7000	306.0000	306.7000	+1.221%	8	+44.327%
2025-01-02	311.5000	311.5000	303.0000	303.0000	-3.243%	55	+46.089%
2024-12-31	319.3500	319.3500	304.9026	313.1556	+2.422%	241	+41.351%
2024-12-30	307.6000	310.2500	305.7500	305.7500	-2.983%	85	+44.775%
2024-12-27	305.0000	315.1500	305.0000	315.1500	+4.006%	216	+40.457%
2024-12-24	314.3000	314.3000	303.0100	303.0100	-0.965%	7	+46.084%
2024-12-23	303.0100	306.2750	303.0100	305.9610	-0.662%	631	+44.675%
2024-12-20	306.0000	308.0000	306.0000	308.0000	-2.173%	107	+43.718%
2024-12-19	314.8400	314.8400	314.8400	314.8400	+0.910%	29	+40.595%
2024-12-18	312.5000	318.2500	312.0000	312.0000	-1.328%	40	+41.875%
2024-12-17	315.3080	316.2000	309.2000	316.2000	+1.293%	239	+39.991%
2024-12-16	317.5500	325.1000	312.1625	312.1625	+0.569%	24	+41.801%
2024-12-13	316.4812	322.6800	309.5000	310.3960	+0.102%	449	+42.608%
2024-12-12	318.9560	318.9560	310.0800	310.0800	+1.516%	6	+42.753%
2024-12-10	319.6600	319.6600	305.4500	305.4500	-2.614%	74	+44.917%
2024-12-09	313.6500	313.6500	313.6500	313.6500	-2.206%	20	+41.129%
2024-12-05	324.9100	324.9100	319.1200	320.7250	+0.227%	284	+38.015%
2024-12-04	313.6720	320.0000	307.5000	320.0000	+0.946%	1,116	+38.328%
2024-12-03	317.0000	317.0000	317.0000	317.0000	-0.060%	8	+39.637%
2024-12-02	317.1900	317.1900	311.1750	317.1900	+4.999%	6	+39.554%
2024-11-29	301.5000	307.7700	301.5000	302.0900	+1.291%	248	+46.529%
2024-11-26	307.6660	307.6660	298.2400	298.2400	-4.450%	519	+48.421%
2024-11-25	309.7350	312.1300	306.0000	312.1300	+1.387%	216	+41.816%
2024-11-22	310.9500	310.9500	307.8600	307.8600	-1.843%	458	+43.783%
2024-11-21	313.6500	313.6500	309.3250	313.6400	+4.528%	78	+41.133%
2024-11-20	294.4500	302.6160	294.4500	300.0550	+1.800%	2,886	+47.523%
2024-11-19	301.8500	301.8500	294.7500	294.7500	-2.594%	4,903	+50.178%
2024-11-18	302.6000	302.6000	302.6000	302.6000	+0.247%	90	+46.282%
2024-11-15	300.4500	301.8540	300.4500	301.8540	-0.102%	65	+46.644%
2024-11-14	296.8400	302.1636	296.8400	302.1636	-2.212%	248	+46.493%
2024-11-13	302.5550	309.5000	302.5550	309.0000	-2.554%	72	+43.252%
2024-11-11	317.1000	317.1000	317.1000	317.1000	+3.899%	10	+39.593%
2024-11-07	322.3000	322.3000	305.2000	305.2000	-0.336%	33	+45.036%
2024-11-06	306.2300	306.2300	306.2300	306.2300	-1.410%	31	+44.548%
2024-11-05	310.6100	310.6400	310.6100	310.6100	-0.764%	50	+42.510%
2024-11-04	315.0000	315.0000	313.0000	313.0000	-0.635%	368	+41.422%
2024-10-31	315.0000	315.0000	315.0000	315.0000	+1.338%	7	+40.524%
2024-10-28	320.0000	320.0000	310.8400	310.8400	-1.028%	167	+42.404%
2024-10-25	314.0700	314.0700	314.0700	314.0700	-1.049%	363	+40.940%
2024-10-24	317.4000	317.4000	317.4000	317.4000	+2.669%	52	+39.461%
2024-10-23	316.3450	316.3450	309.1500	309.1500	-3.692%	130	+43.183%
2024-10-22	321.0000	321.0000	321.0000	321.0000	0.000%	144	+37.897%
2024-10-21	321.0000	321.0000	321.0000	321.0000	-3.692%	75	+37.897%
2024-10-18	328.0000	333.3050	328.0000	333.3050	+1.351%	143	+32.806%
2024-10-16	326.6200	328.8611	326.6200	328.8611	+0.232%	105	+34.601%
2024-10-14	325.8300	328.1000	325.8300	328.1000	+1.703%	27	+34.913%
2024-10-11	322.6050	329.6600	322.6050	322.6050	+3.782%	99	+37.211%
2024-10-09	310.8500	310.8500	310.8500	310.8500	-2.146%	617	+42.400%
2024-10-07	317.9200	322.3694	317.6660	317.6660	+1.190%	686	+39.344%
2024-10-03	320.3500	320.3500	313.9300	313.9300	-3.397%	297	+41.003%
2024-10-02	326.1250	326.1250	324.9700	324.9700	+0.984%	5	+36.213%
2024-10-01	324.7000	324.7000	321.8020	321.8020	-1.917%	7	+37.554%
2024-09-30	333.0000	333.0000	328.0900	328.0900	-1.338%	159	+34.917%
2024-09-27	332.5475	332.5475	332.5400	332.5400	+0.770%	22	+33.112%
2024-09-26	330.0000	330.0000	330.0000	330.0000	0.000%	412	+34.136%
2024-09-24	328.1450	330.0000	328.1450	330.0000	+0.810%	67	+34.136%
2024-09-23	327.6900	329.2500	327.3500	327.3500	-0.107%	21	+35.222%
2024-09-20	333.0100	333.0100	319.6000	327.7000	+0.908%	1,573	+35.078%
2024-09-19	320.3300	330.0000	320.3300	324.7500	+3.787%	271	+36.305%
2024-09-18	320.0000	326.0250	312.9000	312.9000	-1.449%	53	+41.467%
2024-09-16	324.3400	324.3400	317.5000	317.5000	-0.157%	37	+39.417%
2024-09-13	318.0000	318.0000	318.0000	318.0000	+2.087%	939	+39.198%
2024-09-12	306.6900	311.5000	306.6900	311.5000	-0.032%	3	+42.103%
2024-09-11	307.1600	311.6000	307.1600	311.6000	+0.046%	91	+42.057%
2024-09-10	311.6000	311.6000	311.0000	311.4561	-2.867%	32	+42.123%
2024-09-09	320.6500	320.6500	320.6500	320.6500	+2.436%	1	+38.048%
2024-09-06	312.0000	313.0250	312.0000	313.0250	+0.008%	28	+41.410%
2024-09-05	314.9600	314.9600	312.5000	313.0000	+1.294%	57	+41.422%
2024-09-04	309.0000	309.0000	309.0000	309.0000	-0.323%	8	+43.252%
2024-09-03	310.0000	310.0000	310.0000	310.0000	-0.081%	160	+42.790%
2024-08-30	303.5160	314.9750	303.5160	310.2500	-1.470%	60	+42.675%
2024-08-29	311.0000	314.8800	311.0000	314.8800	+1.248%	85	+40.577%
2024-08-28	315.8000	315.8000	311.0000	311.0000	+3.230%	119	+42.331%
2024-08-27	304.9100	310.7900	301.2685	301.2685	+0.507%	139	+46.929%
2024-08-22	299.7500	299.7500	299.7500	299.7500	-0.386%	129	+47.673%
2024-08-21	298.0000	302.5000	298.0000	300.9120	+0.832%	73	+47.103%
2024-08-20	300.0000	300.0000	298.4300	298.4300	+3.031%	68	+48.326%
2024-08-19	296.4700	296.4700	289.6500	289.6500	+3.428%	74	+52.822%
2024-08-14	280.0500	280.0500	280.0500	280.0500	+0.003%	20	+58.061%
2024-08-13	280.0402	280.0402	280.0402	280.0402	+2.190%	569	+58.067%
2024-08-12	274.0400	274.0400	274.0400	274.0400	+3.275%	128	+61.528%
2024-08-05	272.0000	272.0000	265.3500	265.3500	-2.481%	73	+66.817%
2024-08-02	272.1000	272.1000	272.1000	272.1000	0.000%	7	+62.679%
2024-08-01	281.3500	281.3500	272.1000	272.1000	-3.675%	76	+62.679%
2024-07-31	282.4800	282.4800	282.4800	282.4800	+0.791%	698	+56.701%
2024-07-29	286.3700	286.3700	280.2645	280.2645	+1.230%	64	+57.940%
2024-07-26	276.8600	276.8600	276.8600	276.8600	-1.121%	13	+59.882%
2024-07-25	280.0000	280.0000	275.2500	280.0000	+1.726%	213	+58.089%
2024-07-24	281.7358	281.7358	275.2500	275.2500	0.000%	606	+60.817%
2024-07-23	285.0000	285.0000	275.2500	275.2500	-3.421%	514	+60.817%
2024-07-19	283.2200	285.0000	283.2200	285.0000	+0.358%	64	+55.316%
2024-07-18	287.8350	287.8350	283.9825	283.9825	-0.989%	2	+55.872%
2024-07-17	288.0050	288.0050	286.8194	286.8194	+3.061%	23	+54.331%
2024-07-16	293.9000	293.9000	278.3000	278.3000	-4.077%	111	+59.055%
2024-07-15	290.1280	290.1280	290.1280	290.1280	+0.044%	4	+52.571%
2024-07-12	290.0000	290.0000	290.0000	290.0000	+3.538%	150	+52.638%
2024-07-11	286.5000	286.5000	280.0900	280.0900	-0.651%	60	+58.038%
2024-07-10	281.9650	281.9650	281.9250	281.9250	+1.892%	51	+57.010%
2024-07-09	277.3400	277.3400	276.6891	276.6891	-2.574%	208	+59.981%
2024-07-08	282.7000	284.0000	282.7000	284.0000	+2.111%	28	+55.863%
2024-07-05	278.1300	278.1300	278.1300	278.1300	-1.669%	15	+59.152%
2024-07-03	274.3200	282.8500	274.3200	282.8500	+1.173%	2	+56.496%
2024-07-02	271.1500	279.5720	271.1500	279.5720	-2.418%	187	+58.331%
2024-07-01	276.0000	286.5000	275.8100	286.5000	+2.946%	149	+54.503%
2024-06-28	282.0000	282.0000	278.3000	278.3000	-2.542%	444	+59.055%
2024-06-27	276.1000	285.5600	276.1000	285.5600	+0.727%	114	+55.011%
2024-06-26	283.6000	283.6000	283.5000	283.5000	+3.573%	354	+56.138%
2024-06-25	280.0900	280.0900	273.6800	273.7200	-3.620%	157	+61.716%
2024-06-24	283.0600	284.0000	283.0600	284.0000	+4.476%	1,013	+55.863%
2024-06-21	271.8320	271.8320	271.8320	271.8320	-2.124%	18	+62.840%
2024-06-20	277.7300	277.7300	277.7300	277.7300	+2.863%	18	+59.381%
2024-06-18	274.7500	274.7500	270.0000	270.0000	-3.785%	401	+63.944%
2024-06-17	269.7800	280.6220	269.7800	280.6220	+3.934%	13	+57.739%
2024-06-14	272.0800	272.0800	270.0000	270.0000	-2.523%	208	+63.944%

.dark-mode .sDs96c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sDs96c{ color: #333333; background-color: white; border: 2px solid #333333; }ALIZFALLIANZ AG NAMEN AKTstock OTC

ALIZF
ALLIANZ AG NAMEN AKT
stock OTC