Holen Sie sich die Stockscreener-App
42.43
3.19%
1.31
Handel nachbörslich:
42.49
0.06
+0.14%
Allianz SE ADR-Aktien (ALIZY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-08 | $42.59 | $42.08 | $0.51 | 125,319.0 | +3.19% |
| 2025-08-06 | $41.17 | $40.83 | $0.345 | 118,529.0 | +2.36% |
| 2025-08-05 | $40.27 | $39.94 | $0.335 | 157,976.0 | +0.80% |
| 2025-08-04 | $39.98 | $39.77 | $0.215 | 141,885.0 | +3.00% |
| 2025-08-01 | $39.00 | $38.44 | $0.56 | 144,932.0 | -2.10% |
| 2025-07-31 | $39.69 | $39.47 | $0.2187 | 148,560.0 | +0.30% |
| 2025-07-30 | $39.79 | $39.33 | $0.46 | 118,908.0 | -1.03% |
| 2025-07-29 | $39.88 | $39.58 | $0.2975 | 125,376.0 | +1.27% |
| 2025-07-28 | $39.67 | $39.20 | $0.47 | 149,725.0 | -2.24% |
| 2025-07-25 | $40.26 | $39.90 | $0.362 | 166,926.0 | -0.57% |
| 2025-07-24 | $40.54 | $40.18 | $0.3635 | 135,049.0 | -1.44% |
| 2025-07-23 | $41.14 | $40.32 | $0.822 | 369,609.0 | +2.41% |
| 2025-07-22 | $40.09 | $39.67 | $0.42 | 126,427.0 | +0.32% |
| 2025-07-21 | $40.18 | $39.81 | $0.365 | 561,702.0 | +0.03% |
| 2025-07-18 | $40.32 | $39.88 | $0.441 | 672,543.0 | -0.35% |
| 2025-07-17 | $40.08 | $39.71 | $0.37 | 166,305.0 | +0.35% |
| 2025-07-16 | $40.03 | $39.59 | $0.435 | 145,141.0 | +1.29% |
| 2025-07-15 | $40.00 | $39.35 | $0.65 | 196,720.0 | -2.35% |
| 2025-07-14 | $40.38 | $40.01 | $0.37 | 141,464.0 | -0.07% |
| 2025-07-11 | $40.61 | $40.19 | $0.42 | 1,019,754.0 | -0.79% |
Allianz SE ADR-Aktien (ALIZY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Allianz SE ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALIZY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Allianz SE ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Allianz SE ADR-Aktien (ALIZY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $42.59 | $38.44 | $4.15 | 688,641.0 | +7.36% |
| 2025-07 | $41.84 | $39.20 | $2.64 | 5,666,348.0 | -2.49% |
| 2025-06 | $40.55 | $38.49 | $2.06 | 4,074,127.0 | +2.37% |
| 2025-05 | $42.99 | $38.60 | $4.39 | 4,249,069.0 | -4.16% |
| 2025-04 | $41.51 | $34.12 | $7.39 | 6,622,481.0 | +8.03% |
| 2025-03 | $39.20 | $34.96 | $4.24 | 4,643,309.0 | +11.81% |
| 2025-02 | $35.30 | $31.77 | $3.53 | 2,932,272.0 | +5.59% |
| 2025-01 | $32.96 | $29.83 | $3.13 | 2,599,233.0 | +6.06% |
Allianz SE ADR-Aktien (ALIZY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $32.50 | $30.29 | $2.21 | 2,800,448.0 | -0.74% |
| 2024-11 | $31.92 | $29.74 | $2.18 | 2,331,291.0 | -1.62% |
| 2024-10 | $33.04 | $31.21 | $1.83 | 1,905,430.0 | -4.33% |
| 2024-09 | $33.19 | $30.88 | $2.31 | 1,775,115.0 | +5.87% |
| 2024-08 | $31.20 | $26.50 | $4.70 | 2,183,618.0 | +10.12% |
| 2024-07 | $29.11 | $27.56 | $1.55 | 5,390,704.0 | +1.55% |
| 2024-06 | $29.43 | $26.82 | $2.61 | 4,255,919.0 | -4.68% |
| 2024-05 | $29.62 | $28.16 | $1.46 | 2,204,225.0 | +2.57% |
| 2024-04 | $29.98 | $27.36 | $2.62 | 3,189,418.0 | -5.28% |
| 2024-03 | $30.10 | $27.08 | $3.02 | 2,167,418.0 | +9.39% |
| 2024-02 | $28.01 | $26.05 | $1.96 | 2,491,877.0 | +2.78% |
| 2024-01 | $27.19 | $26.12 | $1.07 | 2,070,931.0 | +0.00% |
Allianz SE ADR-Aktien (ALIZY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-10 | $24.13 | $22.91 | $1.22 | 1,222,673.0 | -0.25% |
| 2023-09 | $24.94 | $23.54 | $1.40 | 2,181,267.0 | -2.10% |
| 2023-08 | $24.72 | $23.01 | $1.71 | 2,713,393.0 | +1.76% |
| 2023-07 | $24.20 | $21.93 | $2.27 | 1,785,553.0 | +2.80% |
| 2023-06 | $23.34 | $21.69 | $1.65 | 3,120,388.0 | +8.61% |
| 2023-05 | $25.13 | $21.13 | $4.00 | 2,877,276.0 | -14.58% |
| 2023-04 | $25.07 | $22.55 | $2.52 | 2,176,972.0 | +8.59% |
| 2023-03 | $23.85 | $21.27 | $2.59 | 4,431,149.0 | -1.58% |
| 2023-02 | $24.38 | $22.65 | $1.73 | 1,918,494.0 | -1.72% |
| 2023-01 | $24.22 | $21.52 | $2.70 | 3,319,013.0 | +11.10% |
0.00%
0.89%
Kapitalisierung:
|
Volumen (24h):