Allianz

ALVG
🏛️ Deutschland →
356.90
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 348.90 348.90 348.40 348.90 0.8K
08:05 348.90 348.90 348.40 348.40 0.0K
08:10 348.90 348.90 348.80 348.90 0.4K
08:15 348.70 348.70 348.30 348.30 0.4K
08:20 348.50 348.50 348.50 348.50 0.0K
08:30 348.50 348.50 348.50 348.50 0.0K
08:35 348.50 348.90 348.50 348.90 0.0K
08:40 348.50 348.90 348.50 348.90 0.0K
08:45 348.90 348.90 348.90 348.90 0.0K
08:50 348.50 349.00 348.30 349.00 1.2K
08:55 349.00 349.00 349.00 349.00 0.1K
09:00 349.60 349.60 348.90 348.90 0.2K
09:05 349.00 349.10 349.00 349.10 0.0K
09:10 348.80 349.00 348.80 349.00 0.3K
09:15 348.80 348.80 348.60 348.60 0.0K
09:20 348.70 348.70 347.80 347.80 0.2K
09:25 347.90 348.30 347.90 348.20 0.1K
09:30 347.80 348.00 347.60 347.70 0.3K
09:35 348.00 348.30 347.90 347.90 0.0K
09:40 348.10 348.10 348.00 348.10 0.1K
09:45 348.20 348.20 347.80 347.90 1.0K
09:50 348.10 348.20 347.70 347.70 5.3K
09:55 348.30 348.30 348.00 348.10 0.0K
10:00 348.30 348.40 348.10 348.20 0.2K
10:05 348.20 348.30 347.90 348.30 0.3K
10:10 348.30 348.40 348.00 348.10 0.2K
10:15 348.10 348.10 348.00 348.10 0.5K
10:20 348.00 348.40 348.00 348.20 0.2K
10:25 348.40 348.50 348.20 348.50 0.0K
10:30 348.50 348.70 348.30 348.40 0.2K
10:35 348.30 348.50 348.30 348.40 0.1K
10:45 348.60 348.90 348.60 348.90 0.1K
10:50 348.90 348.90 348.60 348.80 0.1K
10:55 348.80 349.00 348.60 348.90 0.3K
11:00 349.00 349.10 348.80 348.80 0.2K
11:05 348.80 348.80 348.50 348.80 0.1K
11:10 348.60 348.80 348.60 348.80 0.4K
11:15 348.80 349.30 348.80 349.30 0.1K
11:20 349.10 349.10 348.80 348.80 0.2K
11:25 349.10 349.10 348.80 348.80 0.4K
11:30 349.00 349.10 348.80 349.10 0.3K
11:35 349.00 349.00 348.50 348.60 0.1K
11:40 348.60 348.70 348.50 348.50 0.1K
11:45 348.40 348.50 348.20 348.20 0.0K
11:50 348.30 348.30 348.30 348.30 0.2K
11:55 348.10 348.30 348.10 348.10 0.4K
12:00 347.90 348.10 347.90 347.90 0.1K
12:05 347.80 347.80 347.60 347.60 0.1K
12:10 347.90 348.00 347.80 347.90 0.2K
12:15 347.90 347.90 347.80 347.80 0.1K
12:20 347.50 347.60 347.40 347.60 0.1K
12:25 347.50 347.70 347.50 347.70 0.2K
12:30 347.60 347.60 347.40 347.40 0.1K
12:35 347.30 347.40 347.20 347.30 0.1K
12:40 347.40 347.60 347.40 347.60 0.0K
12:45 347.50 347.50 347.30 347.50 0.1K
12:50 347.50 347.60 347.50 347.60 0.0K
12:55 347.90 348.10 347.90 348.00 0.3K
13:00 348.00 348.10 348.00 348.10 0.0K
13:05 348.00 348.10 348.00 348.00 0.3K
13:10 348.40 348.50 348.40 348.50 0.1K
13:15 348.30 348.40 348.30 348.40 0.0K
13:20 348.40 348.40 348.10 348.20 0.1K
13:25 348.40 348.40 348.30 348.30 0.1K
13:30 348.20 348.40 348.10 348.40 0.2K
13:35 348.10 348.10 348.00 348.00 0.0K
13:40 348.30 348.30 348.30 348.30 0.0K
13:45 348.30 348.30 348.10 348.10 0.1K
13:50 348.50 348.60 348.50 348.60 0.1K
13:55 348.50 348.50 348.40 348.50 0.0K
14:00 348.40 348.60 348.40 348.40 0.3K
14:05 348.50 348.60 348.40 348.60 0.0K
14:10 348.50 348.60 348.50 348.60 0.1K
14:15 348.60 348.80 348.60 348.60 0.3K
14:20 348.90 348.90 348.80 348.90 0.1K
14:25 348.80 348.90 348.70 348.70 0.4K
14:30 348.90 349.00 348.80 348.80 0.2K
14:35 348.80 348.80 348.70 348.80 0.0K
14:40 348.70 348.70 348.70 348.70 0.0K
14:45 348.70 348.90 348.70 348.90 0.0K
14:50 348.80 348.90 348.80 348.80 0.2K
14:55 348.70 348.90 348.60 348.90 0.1K
15:00 348.80 349.00 348.80 348.80 0.3K
15:05 348.70 348.70 348.50 348.50 0.0K
15:10 348.50 348.50 348.40 348.40 0.0K
15:15 348.50 348.50 348.30 348.50 0.2K
15:20 348.50 348.70 348.50 348.60 0.2K
15:25 348.70 348.90 348.70 348.70 0.4K
15:30 348.90 349.10 348.90 349.00 1.1K
15:35 349.10 349.30 349.10 349.20 0.4K
15:40 349.30 349.30 349.10 349.30 0.1K
15:45 349.20 349.40 349.10 349.40 0.0K
15:50 349.40 349.40 349.30 349.30 0.1K
15:55 349.30 349.50 349.30 349.50 0.2K
16:00 349.20 349.20 348.70 348.70 0.0K
16:05 348.70 348.70 348.20 348.60 0.3K
16:10 348.80 348.90 348.70 348.80 0.0K
16:15 348.70 348.70 348.50 348.60 0.0K
16:20 348.60 349.10 348.60 348.90 0.6K
16:25 349.10 349.30 348.90 349.30 0.2K
16:30 349.20 349.20 349.00 349.20 0.1K
16:35 349.10 349.60 349.10 349.60 0.3K
16:40 349.70 349.90 349.70 349.90 0.3K
16:45 349.90 350.10 349.90 350.10 0.5K
16:50 349.90 349.90 349.70 349.80 0.2K
16:55 350.00 350.00 349.70 349.90 0.1K
17:00 349.80 349.80 349.50 349.50 0.4K
17:05 349.70 349.70 349.70 349.70 0.1K
17:10 349.30 349.40 349.20 349.40 0.5K
17:15 349.40 349.40 349.10 349.10 0.2K
17:20 349.40 349.40 349.40 349.40 0.5K
17:25 349.10 349.10 348.90 348.90 0.1K
17:30 349.30 349.30 349.30 349.30 0.0K
17:35 348.60 348.80 348.60 348.60 0.8K
17:40 348.90 348.90 348.80 348.80 0.0K
17:45 348.10 348.80 348.10 348.80 0.0K
17:50 348.50 348.70 348.50 348.70 0.0K
18:00 348.70 348.70 348.70 348.70 0.0K
18:05 348.70 348.80 348.70 348.80 0.0K
18:10 348.30 348.60 348.30 348.60 0.0K
18:20 348.10 348.10 348.10 348.10 0.0K
18:30 348.40 348.70 348.40 348.70 0.0K
18:40 348.80 348.80 348.80 348.80 0.0K
18:50 348.90 348.90 348.90 348.90 0.0K
18:55 348.90 348.90 348.30 348.30 0.1K
19:00 348.40 348.40 348.40 348.40 0.0K
19:10 348.80 348.80 348.20 348.20 0.0K
19:20 348.40 348.80 348.40 348.40 0.0K
19:25 348.40 348.60 348.40 348.60 0.0K
19:30 348.50 348.50 348.30 348.50 0.0K
19:35 348.10 348.10 347.20 347.20 0.3K
19:40 348.00 348.00 347.30 347.30 0.0K
19:45 347.70 347.70 347.50 347.50 0.0K
19:50 347.40 347.40 347.40 347.40 0.0K
19:55 347.40 347.40 347.40 347.40 0.0K
20:00 347.40 347.40 347.10 347.10 0.0K
20:05 347.40 347.40 347.40 347.40 0.0K
20:10 347.40 347.40 347.10 347.30 0.1K
20:20 347.10 347.90 347.10 347.90 0.3K
20:25 347.50 348.00 347.50 348.00 0.0K
20:30 348.20 348.30 347.60 348.30 0.0K
20:35 347.60 348.20 347.60 348.20 0.0K
20:45 347.70 347.70 347.60 347.60 0.0K
20:50 348.20 348.20 347.70 347.70 0.0K
20:55 348.00 348.00 348.00 348.00 0.0K
21:00 348.10 348.10 347.90 347.90 0.0K
21:05 347.90 347.90 347.50 347.50 0.1K
21:15 347.10 347.40 347.10 347.10 0.1K
21:20 347.50 347.60 347.20 347.20 0.1K
21:25 347.90 347.90 347.80 347.90 0.0K
21:35 348.00 348.10 348.00 348.10 0.0K
21:40 348.20 348.30 348.20 348.30 0.0K
21:50 347.50 348.00 347.50 347.80 0.2K
21:55 347.80 348.40 347.80 348.40 0.0K
22:00 348.40 348.40 348.40 348.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 359.00 359.90 355.50 356.90 0.0M
2025-09-26 350.00 358.80 349.40 357.70 0.0M
2025-09-25 347.00 350.80 345.20 350.20 0.0M
2025-09-24 348.10 348.40 345.60 346.30 0.0M
2025-09-23 348.60 350.10 347.10 348.40 0.0M
2025-09-22 348.00 349.00 345.70 349.00 0.0M
2025-09-19 347.30 349.50 346.20 348.00 0.0M
2025-09-18 345.90 348.60 344.90 347.60 0.0M
2025-09-17 347.50 348.40 343.20 345.20 0.0M
2025-09-16 356.10 356.50 346.90 348.40 0.1M
2025-09-15 354.80 358.10 354.60 356.50 0.0M
2025-09-12 353.00 354.90 352.10 354.20 0.0M
2025-09-11 351.00 354.50 350.20 353.10 0.0M
2025-09-10 352.00 353.60 350.40 350.50 0.0M
2025-09-09 351.20 355.40 350.90 354.20 0.0M
2025-09-08 352.60 353.90 350.40 352.30 0.0M
2025-09-05 355.60 356.30 350.60 352.70 0.0M
2025-09-04 353.00 355.70 352.60 355.30 0.0M
2025-09-03 354.20 356.40 350.20 352.30 0.1M
2025-09-02 358.80 359.80 352.80 354.80 0.0M
2025-09-01 362.70 362.90 358.70 359.30 0.0M
2025-08-29 361.60 362.20 358.70 362.10 0.0M
2025-08-28 364.10 366.10 360.90 362.10 0.0M
2025-08-27 365.10 366.00 362.40 364.00 0.0M
2025-08-26 369.90 369.90 364.30 365.00 0.0M
2025-08-25 372.80 372.90 370.20 370.60 0.0M
2025-08-22 374.10 376.00 372.30 373.40 0.0M
2025-08-21 375.10 375.90 372.60 374.80 0.0M
2025-08-20 372.80 376.30 371.20 375.00 0.0M
2025-08-19 373.10 375.80 373.00 373.80 0.0M
2025-08-18 377.50 377.70 372.60 374.30 0.0M
2025-08-15 376.30 380.30 376.00 377.90 0.1M
2025-08-14 367.10 377.40 367.10 376.00 0.1M
2025-08-13 364.50 370.00 363.90 368.90 0.0M
2025-08-12 364.30 367.00 363.20 364.60 0.0M
2025-08-11 366.00 366.50 362.00 363.90 0.0M
2025-08-08 366.70 366.70 359.00 365.20 0.1M
2025-08-07 353.70 374.10 353.60 365.70 0.2M
2025-08-06 348.10 353.50 348.00 352.20 0.1M
2025-08-05 346.30 348.40 344.70 348.00 0.0M
2025-08-04 338.00 346.00 335.70 346.00 0.1M
2025-08-01 345.00 346.00 334.00 335.20 0.1M
2025-07-31 346.40 348.60 342.60 347.40 0.0M
2025-07-30 344.50 346.30 342.90 345.00 0.0M
2025-07-29 339.40 345.40 339.40 344.00 0.0M
2025-07-28 345.50 345.90 338.80 340.60 0.1M
2025-07-25 344.10 344.40 340.40 343.20 0.0M
2025-07-24 349.00 349.40 341.60 344.30 0.1M
2025-07-23 344.70 348.80 343.10 348.80 0.1M
2025-07-22 342.30 344.10 339.40 340.90 0.0M
2025-07-21 344.60 345.50 341.80 342.20 0.0M
2025-07-18 346.40 348.20 343.50 343.70 0.0M
2025-07-17 344.90 346.20 342.10 346.00 0.0M
2025-07-16 340.10 344.00 339.60 342.50 0.0M
2025-07-15 346.80 347.10 340.20 341.00 0.1M
2025-07-14 344.90 346.80 342.50 346.00 0.0M
2025-07-11 348.90 349.60 345.00 346.30 0.0M
2025-07-10 357.80 357.90 347.90 349.60 0.1M
2025-07-09 351.10 359.00 350.50 356.50 0.1M
2025-07-08 349.10 351.80 348.10 351.60 0.0M
2025-07-07 342.50 349.90 341.30 348.20 0.1M
2025-07-04 342.60 343.80 340.90 341.50 0.0M
2025-07-03 340.60 345.00 340.60 343.90 0.0M
2025-07-02 344.70 345.90 339.90 340.80 0.0M
2025-07-01 344.80 347.20 342.00 342.60 0.0M
2025-06-30 344.90 345.60 342.70 345.00 0.0M
2025-06-27 342.30 344.30 340.90 343.60 0.0M
2025-06-26 340.20 343.00 338.80 341.80 0.0M
2025-06-25 342.10 342.40 338.70 340.50 0.0M
2025-06-24 339.90 344.50 339.90 342.50 0.0M
2025-06-23 336.00 340.30 335.20 337.20 0.0M
2025-06-20 334.90 340.60 334.60 339.20 0.0M
2025-06-19 337.20 337.20 332.00 332.70 0.0M
2025-06-18 337.90 341.00 337.00 337.80 0.0M
2025-06-17 341.00 342.00 336.80 337.20 0.0M
2025-06-16 340.00 344.40 340.00 342.80 0.0M
2025-06-13 338.00 343.00 336.10 339.00 0.1M
2025-06-12 341.50 344.50 338.60 342.30 0.1M
2025-06-11 347.40 349.00 343.20 343.80 0.0M
2025-06-10 350.70 352.10 346.70 347.90 0.0M
2025-06-09 353.90 355.30 349.80 351.00 0.0M
2025-06-06 352.20 355.80 350.40 354.90 0.0M
2025-06-05 352.90 354.90 351.30 353.20 0.0M
2025-06-04 351.30 353.30 350.10 352.90 0.0M
2025-06-03 350.90 353.00 349.70 350.70 0.0M
2025-06-02 348.50 351.50 346.40 351.50 0.0M
2025-05-30 347.90 350.50 347.10 349.30 0.0M
2025-05-29 350.00 350.80 347.00 347.50 0.0M
2025-05-28 351.50 353.60 347.70 348.20 0.0M
2025-05-27 351.30 353.50 349.90 352.80 0.0M
2025-05-26 351.10 352.80 348.90 352.00 0.0M
2025-05-23 351.00 352.00 342.60 346.60 0.1M
2025-05-22 349.00 351.90 348.50 350.40 0.0M
2025-05-21 346.90 351.90 345.60 349.20 0.1M
2025-05-20 348.90 350.90 345.90 347.00 0.1M
2025-05-19 351.40 352.30 347.80 350.80 0.1M
2025-05-16 348.00 353.70 346.00 350.70 0.1M
2025-05-15 348.60 349.40 338.20 348.80 0.1M
2025-05-14 350.60 353.60 348.60 349.00 0.1M
2025-05-13 352.70 352.90 348.20 350.00 0.1M
2025-05-12 365.90 368.00 347.60 353.80 0.1M
2025-05-09 359.80 363.90 358.00 362.70 0.2M
2025-05-08 374.80 375.90 370.10 373.20 0.1M
2025-05-07 378.30 379.10 371.20 375.00 0.1M
2025-05-06 374.80 378.00 371.70 377.50 0.1M
2025-05-05 369.90 377.40 369.10 375.60 0.1M
2025-05-02 368.00 370.60 364.90 369.30 0.1M
2025-04-30 362.10 366.60 361.60 365.50 0.1M
2025-04-29 361.40 362.80 359.20 362.60 0.1M
2025-04-28 359.70 362.00 358.70 361.70 0.1M
2025-04-25 356.90 361.10 355.00 360.00 0.1M
2025-04-24 356.90 359.00 354.30 356.40 0.0M
2025-04-23 359.70 360.50 352.60 356.20 0.1M
2025-04-22 347.00 358.10 346.10 356.70 0.1M
2025-04-17 347.90 349.00 344.70 347.50 0.1M
2025-04-16 340.30 347.30 339.10 345.80 0.1M
2025-04-15 339.60 343.90 338.00 343.60 0.1M
2025-04-14 333.90 340.40 332.60 339.60 0.1M
2025-04-11 333.30 333.90 324.50 332.50 0.1M
2025-04-10 339.80 340.00 325.10 332.00 0.1M
2025-04-09 313.20 340.50 309.00 336.00 0.2M
2025-04-08 322.70 333.00 314.00 318.90 0.3M
2025-04-07 314.00 330.30 290.10 316.90 0.5M
2025-04-04 351.90 353.40 324.00 324.00 0.3M
2025-04-03 350.50 356.70 349.20 352.10 0.1M
2025-04-02 356.60 357.80 354.00 357.00 0.0M
2025-04-01 351.00 357.50 349.10 357.40 0.1M
2025-03-31 353.30 354.90 349.30 353.00 0.1M
2025-03-28 357.20 357.70 354.00 356.20 0.0M
2025-03-27 354.00 358.40 352.00 357.70 0.0M
2025-03-26 356.40 358.00 354.10 355.00 0.1M
2025-03-25 351.60 357.70 351.60 356.60 0.0M
2025-03-24 352.70 357.10 351.50 352.50 0.1M
2025-03-21 351.30 353.50 349.30 353.00 0.0M
2025-03-20 354.90 356.80 349.30 352.70 0.1M
2025-03-19 358.90 359.00 354.10 355.50 0.1M
2025-03-18 354.90 358.80 354.00 358.70 0.1M
2025-03-17 351.30 355.00 349.70 355.00 0.1M
2025-03-14 349.00 354.30 346.20 352.60 0.1M
2025-03-13 346.20 349.90 345.50 348.10 0.1M
2025-03-12 341.10 348.00 339.10 346.30 0.1M
2025-03-11 343.50 345.10 336.60 339.90 0.1M
2025-03-10 346.00 346.40 340.10 340.20 0.1M
2025-03-07 343.40 345.90 339.60 345.30 0.1M
2025-03-06 343.70 347.40 340.70 344.90 0.1M
2025-03-05 339.10 344.10 337.90 343.00 0.1M
2025-03-04 337.30 339.80 332.90 337.70 0.1M
2025-03-03 330.10 341.90 328.30 335.20 0.2M
2025-02-28 331.60 334.80 327.90 329.70 0.1M
2025-02-27 333.10 334.60 329.80 333.50 0.1M
2025-02-26 327.70 334.50 326.00 332.70 0.1M
2025-02-25 322.00 327.40 320.40 326.10 0.1M
2025-02-24 323.00 324.10 319.90 322.40 0.0M
2025-02-21 320.50 321.00 317.50 319.30 0.1M
2025-02-20 321.70 324.40 318.30 320.00 0.1M
2025-02-19 328.90 329.80 319.70 322.00 0.1M
2025-02-18 327.40 329.80 326.00 329.40 0.1M
2025-02-17 322.60 328.20 322.20 327.60 0.1M
2025-02-14 327.60 327.70 320.20 322.90 0.1M
2025-02-13 324.80 330.40 324.50 328.00 0.1M
2025-02-12 320.40 324.90 320.20 324.90 0.1M
2025-02-11 319.90 321.60 318.60 320.50 0.1M
2025-02-10 319.80 321.00 318.50 321.00 0.0M
2025-02-07 317.50 319.50 316.70 318.60 0.1M
2025-02-06 313.60 317.60 313.30 317.10 0.1M
2025-02-05 311.70 313.60 310.70 313.60 0.0M
2025-02-04 312.10 313.20 309.00 312.80 0.0M
2025-02-03 310.00 313.40 306.80 311.50 0.1M
2025-01-31 315.30 316.20 312.60 313.70 0.0M
2025-01-30 314.90 315.90 314.10 315.40 0.0M
2025-01-29 315.90 315.90 313.10 314.60 0.0M
2025-01-28 312.90 316.30 310.30 314.50 0.1M
2025-01-27 307.70 313.80 306.70 313.30 0.1M
2025-01-24 310.90 311.70 308.10 308.50 0.0M
2025-01-23 306.80 310.90 306.40 310.70 0.1M
2025-01-22 305.00 308.60 304.40 307.00 0.1M
2025-01-21 305.30 306.90 303.30 305.60 0.0M
2025-01-20 305.80 307.10 305.10 306.70 0.0M
2025-01-17 303.40 306.90 303.10 305.60 0.1M
2025-01-16 301.50 303.80 299.80 302.70 0.1M
2025-01-15 295.60 301.90 295.60 301.30 0.1M
2025-01-14 295.70 296.00 294.10 296.00 0.0M
2025-01-13 296.40 296.60 292.00 295.40 0.1M
2025-01-10 300.20 300.80 295.70 297.20 0.0M
2025-01-09 301.90 301.90 298.40 300.80 0.0M
2025-01-08 300.10 302.90 299.10 301.80 0.0M
2025-01-07 297.80 301.00 294.60 300.70 0.1M
2025-01-06 299.10 299.30 294.00 297.90 0.1M
2025-01-03 296.70 298.90 296.30 297.70 0.0M
2025-01-02 296.80 298.20 293.90 296.10 0.1M